чзСцН╖цЩ║шГ╜(688455)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

11.37

-1.98% -0.23

11.51

开盘价

11.59

最高价

11.22

最低价

9,973

成交量

数据更新至: 2025-03-25

技术指标

11.81

MA5 (5日均线)

11.86

MA10 (10日均线)

11.91

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	11.51	11.59	11.22	11.37	-1.98%	9,973	11,370,342
2025-03-24	11.81	11.88	11.21	11.6	-2.6%	28,172	32,373,441
2025-03-21	12.11	12.11	11.78	11.91	-1.41%	12,720	15,156,891
2025-03-20	12.1	12.23	11.98	12.08	-0.17%	10,892	13,200,915
2025-03-19	11.97	12.14	11.97	12.1	+0.17%	11,183	13,492,715
2025-03-18	11.92	12.09	11.92	12.08	+0.83%	9,293	11,187,211
2025-03-17	12	12.04	11.89	11.98	-0.08%	9,827	11,756,717
2025-03-14	11.61	11.99	11.55	11.99	+2.92%	14,833	17,535,507
2025-03-13	11.87	11.87	11.5	11.65	-1.44%	11,626	13,517,946
2025-03-12	11.91	11.91	11.77	11.82	-0.34%	8,913	10,551,118
2025-03-11	11.77	11.91	11.68	11.86	0%	10,849	12,773,163
2025-03-10	11.9	12.03	11.75	11.86	-0.84%	12,649	15,027,138
2025-03-07	11.99	12.12	11.71	11.96	-0.91%	13,711	16,295,677
2025-03-06	12.07	12.15	11.91	12.07	+0.92%	16,652	20,110,808
2025-03-05	12.16	12.22	11.77	11.96	-1.24%	11,733	13,992,629
2025-03-04	12	12.2	11.8	12.11	+1.85%	17,123	20,630,625
2025-03-03	11.81	12.04	11.75	11.89	+0.34%	18,931	22,573,103
2025-02-28	12.15	12.15	11.66	11.85	-2.07%	17,220	20,324,445
2025-02-27	12.03	12.1	11.76	12.1	+0.58%	13,794	16,455,877
2025-02-26	11.84	12.15	11.84	12.03	+1.26%	17,271	20,788,180
2025-02-25	11.87	12.01	11.83	11.88	-0.5%	13,486	16,103,699
2025-02-24	12.09	12.1	11.87	11.94	-1.24%	13,850	16,551,252
2025-02-21	12	12.15	11.92	12.09	-0.08%	12,943	15,615,119
2025-02-20	12.07	12.13	11.89	12.1	+1.17%	11,664	14,014,407
2025-02-19	11.61	12	11.61	11.96	+2.13%	7,757	9,201,715
2025-02-18	12.07	12.13	11.69	11.71	-3.06%	12,060	14,338,362
2025-02-17	11.68	12.25	11.68	12.08	+2.81%	21,049	25,432,245
2025-02-14	11.66	11.76	11.55	11.75	+0.51%	11,945	13,943,249
2025-02-13	11.9	11.9	11.6	11.69	-1.76%	11,381	13,306,286
2025-02-12	11.99	12.05	11.81	11.9	-0.75%	11,314	13,463,579
2025-02-11	12	12	11.9	11.99	-0.42%	5,931	7,093,571
2025-02-10	12.02	12.06	11.91	12.04	+0.17%	9,389	11,289,424
2025-02-07	11.96	12.06	11.77	12.02	+0.5%	13,797	16,494,139
2025-02-06	11.82	12	11.72	11.96	+1.27%	10,118	12,049,154
2025-02-05	11.62	11.86	11.62	11.81	+1.64%	8,573	10,107,493
2025-01-27	11.87	11.88	11.56	11.62	-1.11%	7,928	9,269,987
2025-01-24	11.5	11.79	11.4	11.75	+1.64%	14,877	17,413,158
2025-01-23	11.53	11.77	11.47	11.56	+0.35%	9,839	11,461,335
2025-01-22	11.36	11.55	11.22	11.52	+1.41%	9,925	11,298,620
2025-01-21	11.56	11.56	11.3	11.36	-0.96%	10,763	12,251,355
2025-01-20	11.26	11.64	11.15	11.47	+1.87%	17,793	20,449,376
2025-01-17	11.18	11.37	11.11	11.26	-0.09%	7,417	8,314,579
2025-01-16	11.68	11.69	11.13	11.27	-2.84%	16,570	18,775,451
2025-01-15	11.5	11.66	11.44	11.6	+0.96%	12,465	14,436,064
2025-01-14	11.23	11.49	11.06	11.49	+3.33%	14,948	17,081,204
2025-01-13	11.15	11.26	10.95	11.12	-0.71%	9,139	10,133,682
2025-01-10	11.14	11.5	10.97	11.2	+1.08%	16,015	18,082,193
2025-01-09	10.81	11.24	10.81	11.08	+1.28%	10,129	11,244,548
2025-01-08	10.96	11.2	10.71	10.94	+0.09%	12,530	13,740,558
2025-01-07	10.62	11.05	10.62	10.93	+2.25%	10,831	11,766,409
2025-01-06	10.71	10.86	10.37	10.69	-0.09%	12,772	13,562,507
2025-01-03	10.85	11.02	10.59	10.7	-1.92%	14,367	15,438,859
2025-01-02	10.96	11.16	10.6	10.91	-0.46%	15,180	16,540,561
2024-12-31	11.06	11.21	10.9	10.96	-1.7%	9,468	10,438,125
2024-12-30	11.08	11.19	10.81	11.15	+0.09%	8,388	9,280,809
2024-12-27	11.12	11.28	10.99	11.14	+0.18%	8,203	9,138,728
2024-12-26	10.87	11.26	10.87	11.12	+1.09%	9,781	10,890,842
2024-12-25	11.31	11.31	10.72	11	-1.87%	14,371	15,661,427
2024-12-24	11.08	11.32	10.97	11.21	+1.82%	18,620	20,772,445
2024-12-23	11.75	11.78	10.92	11.01	-6.3%	20,040	22,531,620
2024-12-20	11.48	11.97	11.37	11.75	+2.53%	16,688	19,574,406
2024-12-19	11.49	11.59	11.26	11.46	-0.61%	11,180	12,768,611
2024-12-18	11.43	11.56	11.13	11.53	+0.87%	11,716	13,378,160
2024-12-17	11.94	11.94	11.34	11.43	-3.79%	19,165	22,273,705
2024-12-16	11.99	12.11	11.87	11.88	+0.25%	9,401	11,266,650
2024-12-13	12.15	12.22	11.84	11.85	-2.07%	15,387	18,477,708
2024-12-12	12.3	12.37	11.96	12.1	-1.79%	16,576	20,100,463
2024-12-11	12.43	12.48	12.21	12.32	-0.96%	13,737	16,922,405
2024-12-10	12.51	12.57	12.28	12.44	+1.97%	18,334	22,729,702
2024-12-09	12.29	12.54	12.05	12.2	-0.65%	16,734	20,504,068
2024-12-06	11.92	12.34	11.81	12.28	+2.85%	26,555	32,178,236
2024-12-05	11.61	12.05	11.48	11.94	+4.01%	27,931	33,169,937
2024-12-04	11.6	11.68	11.43	11.48	-1.46%	13,362	15,466,236
2024-12-03	11.6	11.68	11.47	11.65	+0.09%	18,688	21,678,353
2024-12-02	11.57	11.74	11.46	11.64	+0.87%	26,324	30,548,283
2024-11-29	11.82	11.89	11.41	11.54	-2.78%	43,174	50,150,509
2024-11-28	12.47	12.59	11.73	11.87	-0.34%	39,150	47,332,945
2024-11-27	11.71	12.23	11.32	11.91	+0.85%	41,130	48,467,141
2024-11-26	11.7	11.99	11.42	11.81	+0.43%	35,381	41,334,488
2024-11-25	11.28	12.1	11.28	11.76	+4.07%	58,205	68,402,354
2024-11-22	11.71	12.48	11.26	11.3	+3.67%	90,868	107,929,957
2024-11-21	10.89	11.18	10.82	10.9	+0.18%	22,975	25,302,724
2024-11-20	10.69	10.99	10.6	10.88	+2.16%	18,931	20,576,467
2024-11-19	10.49	10.68	10.27	10.65	+2.6%	13,235	13,894,258
2024-11-18	10.53	10.67	10.3	10.38	-1.42%	13,536	14,169,567
2024-11-15	10.7	10.87	10.5	10.53	-2.23%	14,647	15,653,942
2024-11-14	11.01	11.11	10.66	10.77	-2.53%	18,498	20,046,673
2024-11-13	11.3	11.3	10.81	11.05	-2.3%	32,042	35,299,829
2024-11-12	11.73	11.86	11.05	11.31	-0.53%	69,375	78,812,885
2024-11-11	10.46	11.99	10.38	11.37	+9.43%	68,075	77,614,782
2024-11-08	10.25	10.52	10.25	10.39	+1.37%	16,101	16,765,806
2024-11-07	10.01	10.27	10.01	10.25	+1.18%	12,556	12,792,287
2024-11-06	10.03	10.18	10	10.13	+0.8%	14,127	14,280,667
2024-11-05	9.78	10.05	9.76	10.05	+2.76%	19,018	18,866,722
2024-11-04	9.71	9.85	9.59	9.78	+0.72%	11,646	11,363,856
2024-11-01	10.02	10.12	9.65	9.71	-3.19%	14,034	13,793,744
2024-10-31	9.87	10.05	9.87	10.03	+1.11%	13,408	13,375,193
2024-10-30	10.19	10.3	9.82	9.92	-2.75%	10,317	10,353,152
2024-10-29	10.54	10.7	10.17	10.2	-3.13%	9,271	9,564,264
2024-10-28	10.01	10.56	9.9	10.53	+5.41%	19,966	20,701,500
2024-10-25	9.9	10.03	9.84	9.99	+1.11%	9,657	9,623,822
2024-10-24	9.91	9.94	9.82	9.88	-0.2%	4,077	4,029,463
2024-10-23	9.8	9.95	9.8	9.9	+0.2%	7,783	7,698,112
2024-10-22	10.06	10.06	9.83	9.88	-0.8%	12,354	12,255,929
2024-10-21	9.97	10.07	9.88	9.96	+0.81%	16,610	16,571,138
2024-10-18	9.67	10.06	9.48	9.88	+3.24%	11,659	11,467,464
2024-10-17	9.44	9.67	9.43	9.57	+1.38%	8,203	7,871,666
2024-10-16	9.33	9.52	9.31	9.44	+0.32%	6,465	6,081,317
2024-10-15	9.52	9.67	9.41	9.41	-1.57%	5,434	5,187,921
2024-10-14	9.3	9.57	9.25	9.56	+3.35%	9,293	8,767,687
2024-10-11	9.7	9.82	9.19	9.25	-5.13%	11,152	10,458,086
2024-10-10	9.85	9.97	9.61	9.75	+1.46%	15,212	14,907,488
2024-10-09	10.49	10.49	9.61	9.61	-9.43%	22,572	22,473,108
2024-10-08	11.52	11.56	10.2	10.61	+6.74%	49,697	53,217,188

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

щЗСх╛╜щЕТ 603919

近期数据

х╗║щЬЦхо╢х▒Е 603408

近三个月

ц╖▒хЬ│хНОх╝║ 000062

近三个月

хп┐ф╗Щш░╖ 603896

2023年全年

ш╡ЫчзСх╕Мх╛╖ 688338

2024年至今

ц╡ЩхХЖшпБхИ╕ 601878

近三个月

ф╗БхТМшНпф╕Ъ 000650

2023年全年

х╛╖щ╛Щц▒ЗшГ╜ 000593

近半年

ч▓╛щФ╗чзСцКА 300258

2024年至今

ф┐бш╛╛хЬ░ф║з 600657

2024年一季度

热门概念板块

хоЭф┐бш╜пф╗╢ (600845)

хРМшК▒щб║ (300033)

ф╜│щГ╜чзСцКА (600728)

2024年一季度

ф╕нхЫ╜щЗНх╖е (601989)

цнгц│░чФ╡хЩи (601877)

хдНцШЯхМ╗шНп (600196)

хЫ╜ц░СцКАцЬп (300077)

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