цЬЙчаФч▓ЙцЭР(688456)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

36.62

+3.27% +1.16

35.52

开盘价

36.66

最高价

35.31

最低价

18,279

成交量

数据更新至: 2025-03-25

技术指标

36.10

MA5 (5日均线)

36.73

MA10 (10日均线)

37.34

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	35.52	36.66	35.31	36.62	+3.27%	18,279	66,252,533
2025-03-24	35.52	35.9	34.75	35.46	-0.25%	16,823	59,331,296
2025-03-21	36.26	36.77	35.52	35.55	-2.68%	14,486	52,155,433
2025-03-20	36.3	37.02	36.07	36.53	+0.5%	13,762	50,283,180
2025-03-19	37.16	37.24	36.01	36.35	-2.52%	17,328	63,217,503
2025-03-18	37.1	37.72	37	37.29	+0.59%	12,577	46,875,643
2025-03-17	37.81	37.9	36.84	37.07	-1.41%	18,926	70,173,196
2025-03-14	37.08	37.9	36.62	37.6	+1.4%	22,893	85,344,228
2025-03-13	37.72	37.98	36.42	37.08	-1.7%	25,026	92,615,534
2025-03-12	38.34	38.48	37.6	37.72	-0.61%	19,641	74,661,617
2025-03-11	38	38.53	37.4	37.95	-1.02%	25,437	96,422,139
2025-03-10	39.17	39.48	38.08	38.34	-2.89%	36,326	140,455,097
2025-03-07	39.81	42.5	39.23	39.48	-1.03%	56,389	229,261,411
2025-03-06	39.15	40.22	38.6	39.89	+1.89%	51,577	202,747,985
2025-03-05	38.81	39.37	38	39.15	+0.98%	40,567	157,317,471
2025-03-04	36.88	38.95	36.6	38.77	+3.41%	50,956	193,060,887
2025-03-03	36.42	38.75	35.83	37.49	+3.42%	61,712	232,348,106
2025-02-28	35.81	38.57	35.35	36.25	+0.22%	64,436	238,554,558
2025-02-27	36.42	37.6	35.31	36.17	+0.39%	42,540	154,493,959
2025-02-26	36	36.87	35.61	36.03	+1.66%	36,600	132,648,546
2025-02-25	35.58	35.9	35.3	35.44	-1.69%	21,047	74,906,796
2025-02-24	35.45	36.58	34.8	36.05	+2.88%	55,308	198,093,288
2025-02-21	34.2	35.23	33.98	35.04	+3.36%	51,123	177,721,202
2025-02-20	33.01	34.18	32.52	33.9	+2.63%	28,579	95,980,638
2025-02-19	31.9	33.16	31.71	33.03	+3.77%	21,773	71,239,406
2025-02-18	32.52	32.84	31.7	31.83	-2.81%	14,895	47,961,541
2025-02-17	32.3	32.8	32.02	32.75	+0.34%	16,200	52,498,584
2025-02-14	33	33.19	32.25	32.64	-1.09%	19,440	63,411,529
2025-02-13	33.66	33.97	32.81	33	-1.11%	18,666	62,250,104
2025-02-12	33.36	33.72	32.81	33.37	-0.45%	22,753	75,434,250
2025-02-11	34.47	34.47	33.33	33.52	-2.76%	20,202	68,025,511
2025-02-10	34.77	34.92	33.96	34.47	-0.38%	20,998	72,236,511
2025-02-07	34.29	35.05	34	34.6	+0.9%	26,919	93,142,299
2025-02-06	33.21	34.44	33.2	34.29	+2.54%	23,197	78,824,666
2025-02-05	33.18	34.1	33.03	33.44	+1.27%	19,260	64,564,569
2025-01-27	33.49	33.49	32.56	33.02	-0.54%	11,278	37,262,450
2025-01-24	33.16	33.72	33.02	33.2	-0.3%	16,610	55,308,255
2025-01-23	34.3	34.39	33.3	33.3	-1.45%	17,263	58,618,760
2025-01-22	33.9	35	33.61	33.79	-0.03%	24,422	83,985,942
2025-01-21	32.81	33.99	32.6	33.8	+2.33%	16,933	56,617,969
2025-01-20	33.3	33.49	32.68	33.03	-0.36%	10,459	34,533,377
2025-01-17	33.03	33.5	32.76	33.15	+0.36%	9,716	32,256,900
2025-01-16	33.32	34.01	32.8	33.03	-0.87%	13,330	44,440,092
2025-01-15	33.63	33.87	32.8	33.32	-0.95%	10,965	36,496,369
2025-01-14	31.99	33.95	31.9	33.64	+5.16%	17,418	57,902,460
2025-01-13	32.17	32.44	31.5	31.99	-0.5%	7,671	24,484,427
2025-01-10	32.4	32.85	32.1	32.15	-0.83%	9,141	29,697,522
2025-01-09	32.08	32.85	31.7	32.42	+1.06%	12,696	41,116,569
2025-01-08	31.99	32.08	30.93	32.08	+0.25%	8,871	27,967,175
2025-01-07	31.48	32.1	30.82	32	+1.65%	11,469	36,088,583
2025-01-06	31.59	32.09	30.98	31.48	-0.35%	10,037	31,553,977
2025-01-03	32.5	33	31.5	31.59	-2.74%	14,061	45,261,005
2025-01-02	33.24	33.59	32.23	32.48	-2.29%	12,398	40,904,476
2024-12-31	34.18	34.3	33.13	33.24	-2.66%	12,634	42,387,880
2024-12-30	34.68	34.9	33.83	34.15	-1.53%	14,508	49,699,790
2024-12-27	35.35	35.5	34.6	34.68	-0.77%	15,024	52,768,276
2024-12-26	33.77	35.3	33.66	34.95	+3.49%	16,877	58,504,724
2024-12-25	34.4	34.81	33.6	33.77	-2.03%	12,980	44,073,557
2024-12-24	33.99	34.5	33.5	34.47	+1.44%	11,617	39,578,915
2024-12-23	35.58	35.64	33.73	33.98	-4.17%	25,249	87,292,982
2024-12-20	35.17	35.88	34.5	35.46	+1.72%	31,528	111,836,739
2024-12-19	33.6	35.01	33.42	34.86	+2.68%	28,045	96,315,717
2024-12-18	33.6	34.09	32.98	33.95	+4.05%	20,137	67,774,527
2024-12-17	34.21	34.21	32.56	32.63	-4.03%	17,147	56,954,267
2024-12-16	33.83	34.68	33.6	34	+1.49%	17,035	58,151,058
2024-12-13	34.38	34.48	33.5	33.5	-3.18%	17,262	58,460,911
2024-12-12	34.5	35.38	34.3	34.6	+0.58%	18,718	64,957,140
2024-12-11	34.88	35.19	34.19	34.4	-1.52%	21,212	73,125,097
2024-12-10	36	36.36	34.78	34.93	+1.75%	53,810	190,721,623
2024-12-09	34	34.8	33.74	34.33	+3.4%	42,543	146,085,780
2024-12-06	33.1	33.9	32.6	33.2	+2.19%	26,389	87,466,534
2024-12-05	31.28	33.2	31.21	32.49	+3.87%	24,786	80,579,560
2024-12-04	32.61	32.71	31.18	31.28	-3.84%	22,154	70,536,381
2024-12-03	32.95	33.19	32.1	32.53	-1.3%	21,990	71,379,401
2024-12-02	32.69	33.36	32.46	32.96	+0.49%	19,613	64,398,170
2024-11-29	31.11	33.42	30.7	32.8	+5.43%	29,517	95,413,503
2024-11-28	31.74	31.85	30.84	31.11	-1.58%	16,288	51,306,216
2024-11-27	31.16	31.61	30.2	31.61	+0.64%	16,547	51,186,389
2024-11-26	31.5	31.99	30.96	31.41	-0.44%	14,803	46,611,106
2024-11-25	32.31	32.53	30.8	31.55	-2.32%	19,533	61,726,043
2024-11-22	33.47	33.77	32.24	32.3	-3.29%	19,670	64,919,212
2024-11-21	33.58	33.74	32.76	33.4	-0.45%	18,926	62,968,249
2024-11-20	32.28	33.58	32.27	33.55	+3.04%	21,345	70,672,263
2024-11-19	31.47	32.61	31.36	32.56	+2.91%	15,246	48,749,838
2024-11-18	32.72	33	30.9	31.64	-3.42%	25,385	81,035,653
2024-11-15	33.91	34.28	32.75	32.76	-3.93%	27,871	93,408,441
2024-11-14	34.09	35.9	33.52	34.1	+0.06%	48,913	168,184,723
2024-11-13	33.6	34.24	32.58	34.08	+1.82%	37,354	124,862,394
2024-11-12	35.1	35.26	32.94	33.47	-4.37%	49,999	170,333,753
2024-11-11	33.57	35.29	33.57	35	+4.48%	52,745	183,681,750
2024-11-08	33	34.87	33	33.5	+2.42%	52,713	177,953,783
2024-11-07	31.39	33.03	30.62	32.71	+4.14%	46,563	149,383,133
2024-11-06	31.85	32.33	31.21	31.41	-0.85%	51,625	163,760,510
2024-11-05	30.9	31.87	30.56	31.68	+2.33%	60,600	190,496,975
2024-11-04	30.66	30.96	29.5	30.96	+1.74%	41,826	126,879,202
2024-11-01	29.64	32.18	29.23	30.43	+2.67%	61,055	187,727,647
2024-10-31	29	29.88	29	29.64	+1.44%	20,187	59,596,977
2024-10-30	29.8	29.86	28.9	29.22	-1.91%	23,547	69,102,757
2024-10-29	30.72	30.92	29.79	29.79	-3.4%	32,555	98,443,801
2024-10-28	31	31.44	30.4	30.84	-0.19%	32,654	100,250,358
2024-10-25	29.92	31.37	29.81	30.9	+3.31%	39,009	119,658,885
2024-10-24	30.05	30.1	29.18	29.91	-1.29%	31,689	94,164,529
2024-10-23	30.6	31.3	30.12	30.3	-0.59%	45,060	138,527,934
2024-10-22	30.35	30.9	29.86	30.48	+0.73%	32,996	100,052,684
2024-10-21	30	31.15	30	30.26	+1.14%	37,264	113,726,424
2024-10-18	29.3	30.55	28.81	29.92	+3.92%	36,728	109,673,351
2024-10-17	28.42	29.33	28.42	28.79	+1.41%	21,435	62,085,589
2024-10-16	28.23	28.6	27.28	28.39	-0.28%	30,264	84,734,840
2024-10-15	29.23	30.02	28.4	28.47	-3.56%	31,510	92,038,585
2024-10-14	28.78	29.66	28.38	29.52	+3.98%	21,431	62,454,568
2024-10-11	31.01	31.3	28.28	28.39	-9.06%	31,764	93,774,918
2024-10-10	31.2	32.3	30.46	31.22	0%	27,464	86,182,889
2024-10-09	34.1	34.6	31	31.22	-14.61%	51,611	170,658,123
2024-10-08	37.76	39.5	33.31	36.56	+7.78%	116,199	424,802,770

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

шАРчзСшгЕхдЗ 688419

2024年至今

ф╕нчзСх╛ошЗ│ 688211

2023年全年

цЦ░хКЫщЗСшЮН 600318

近半年

цЦ░ф╕ЦчХМ 600628

2024年一季度

хЗпхЫачзСцКА 688687

近半年

хПЛхПСщЫЖхЫв 601686

2023年全年

ф╕ЗцЬЧчгБхбС 603150

2024年至今

хНОх║╖шВбф╗╜ 605077

2022-2023两年

хоЭщАЪчзСцКА 300031

2024年一季度

ф╕нцЭРшКВшГ╜ 603126

近期数据

热门概念板块

ц╡╖щЗПцХ░цНо (603138)

х╣┐хТМщАЪ (300638)

чФихПЛч╜Сч╗Ь (600588)

хдНцШЯхМ╗шНп (600196)

ф╣РцЩохМ╗чЦЧ (300003)

2022-2023两年

ф╕нх╛охЕмхП╕ (688012)

2024年一季度

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