цЩ╢хНЗшВбф╗╜(688478)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

32.41

-2.23% -0.74

33.17

开盘价

33.41

最高价

32

最低价

12,757

成交量

数据更新至: 2025-03-25

技术指标

32.94

MA5 (5日均线)

32.69

MA10 (10日均线)

32.37

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	33.17	33.41	32	32.41	-2.23%	12,757	41,462,223
2025-03-24	32.6	33.88	32.4	33.15	+1.78%	30,785	102,399,787
2025-03-21	32.97	33.11	32.23	32.57	-1.51%	16,298	53,053,376
2025-03-20	33.73	33.89	33.02	33.07	-1.28%	14,237	47,656,659
2025-03-19	33.85	34.5	33.03	33.5	-1.18%	23,055	77,551,041
2025-03-18	33.25	34.7	33.2	33.9	+2.42%	47,002	159,418,157
2025-03-17	32.5	33.7	32.12	33.1	+3.02%	51,622	169,815,783
2025-03-14	31.09	32.6	30.77	32.13	+3.05%	33,614	107,351,200
2025-03-13	32.1	32.5	30.9	31.18	-2.17%	19,919	62,676,399
2025-03-12	31.99	32.39	31.63	31.87	-0.09%	24,669	78,960,184
2025-03-11	31.88	32.55	31.5	31.9	-0.84%	17,379	55,403,762
2025-03-10	32.5	32.77	31.81	32.17	-1.17%	22,365	72,142,775
2025-03-07	32.3	32.68	31.98	32.55	-1.06%	29,906	96,727,186
2025-03-06	32.25	33.5	32.11	32.9	+2.17%	39,438	129,480,045
2025-03-05	32.14	32.48	31.51	32.2	+0.16%	22,015	70,565,927
2025-03-04	30.49	32.3	30.4	32.15	+4.42%	31,680	100,413,029
2025-03-03	31.17	31.98	30.57	30.79	-1%	22,053	68,599,731
2025-02-28	32.33	33	30.97	31.1	-5.36%	39,000	124,417,030
2025-02-27	32.07	33.27	31.06	32.86	+3.01%	51,340	165,271,518
2025-02-26	31.59	32.3	31.14	31.9	+0.98%	39,375	125,112,053
2025-02-25	31.39	32.3	30.9	31.59	-0.22%	26,118	82,161,995
2025-02-24	31.78	32.35	31.3	31.66	-0.75%	32,606	103,817,918
2025-02-21	31.59	32.37	31.02	31.9	+1.33%	32,809	104,508,052
2025-02-20	31.22	31.78	31.03	31.48	+0.87%	18,387	57,733,754
2025-02-19	29.6	31.5	29.56	31.21	+5.23%	31,799	98,007,059
2025-02-18	30.39	30.79	29.52	29.66	-2.53%	14,633	44,243,048
2025-02-17	30.29	30.68	30	30.43	+0.46%	16,933	51,288,165
2025-02-14	30.33	30.5	30	30.29	+0.03%	10,801	32,671,807
2025-02-13	31.04	31.04	30.17	30.28	-2.35%	14,759	44,952,249
2025-02-12	30.25	31.57	30.25	31.01	+1.77%	22,973	71,228,651
2025-02-11	31.03	31.03	30.22	30.47	-1.65%	13,252	40,383,112
2025-02-10	30.33	31.09	30.13	30.98	+2.24%	17,303	53,283,670
2025-02-07	30.36	31	29.9	30.3	0%	17,891	54,554,990
2025-02-06	28.47	30.4	28.47	30.3	+5.43%	23,304	69,632,285
2025-02-05	28.8	29.15	28.6	28.74	+1.88%	10,305	29,747,420
2025-01-27	28.87	29.35	28.21	28.21	-2.29%	10,081	29,015,038
2025-01-24	28.9	29.59	28.84	28.87	-0.45%	11,406	33,080,744
2025-01-23	29.21	29.75	28.89	29	+0.28%	13,478	39,593,503
2025-01-22	28.9	29.5	28.73	28.92	-0.72%	13,539	39,498,852
2025-01-21	28.84	29.18	28.33	29.13	+1.04%	14,124	40,634,074
2025-01-20	28.15	29.26	28.15	28.83	+2.49%	18,096	52,051,428
2025-01-17	27.6	28.27	27.2	28.13	+2.33%	14,286	39,869,179
2025-01-16	27.6	28	27.14	27.49	+0.15%	10,157	28,005,146
2025-01-15	27.79	27.79	27.34	27.45	-1.19%	8,118	22,347,713
2025-01-14	26.66	27.78	26.42	27.78	+5.31%	15,854	43,285,878
2025-01-13	26	26.57	25.42	26.38	+0.8%	13,019	33,951,343
2025-01-10	27.19	27.7	26.17	26.17	-3.61%	10,929	29,424,690
2025-01-09	26.78	27.76	26.75	27.15	+0.37%	9,324	25,476,283
2025-01-08	27.05	27.5	26.15	27.05	-0.18%	11,671	31,307,924
2025-01-07	26.77	27.2	26.36	27.1	+2.5%	9,925	26,609,404
2025-01-06	26.73	26.96	26.11	26.44	-1.71%	11,302	29,959,200
2025-01-03	28.95	28.95	26.88	26.9	-5.28%	17,630	48,900,120
2025-01-02	28.29	29.56	27.88	28.4	+0.67%	25,696	73,955,174
2024-12-31	29.99	30.01	28.21	28.21	-7.66%	34,187	99,442,033
2024-12-30	30.85	31.13	29.98	30.55	-1.71%	13,919	42,523,250
2024-12-27	31.01	32.07	30.81	31.08	-0.22%	18,315	57,662,510
2024-12-26	30.94	31.5	30.32	31.15	+2.13%	14,850	46,266,505
2024-12-25	31.25	31.25	30.1	30.5	-1.93%	16,727	51,013,783
2024-12-24	31.28	31.68	30.22	31.1	+0.91%	17,736	54,841,736
2024-12-23	32.6	32.65	30.8	30.82	-4.96%	22,924	72,418,399
2024-12-20	31	32.89	30.7	32.43	+4.51%	28,300	90,885,578
2024-12-19	30	31.27	30	31.03	+0.88%	16,834	51,937,059
2024-12-18	30.6	31.25	29.61	30.76	+0.26%	29,463	89,364,375
2024-12-17	31.35	31.93	30.53	30.68	-2.66%	21,068	65,723,740
2024-12-16	32.22	32.48	31.26	31.52	-2.17%	19,298	61,136,723
2024-12-13	33.2	33.46	32.19	32.22	-3.42%	24,410	79,875,259
2024-12-12	33.65	33.89	32.55	33.36	-1.39%	23,229	77,112,276
2024-12-11	33.5	34.3	33.33	33.83	+0.53%	26,490	89,362,138
2024-12-10	34.88	35	33.55	33.65	+0.21%	33,506	114,658,763
2024-12-09	34.06	34.24	32.97	33.58	-1.38%	29,565	99,054,768
2024-12-06	32.01	34.29	31.75	34.05	+5.45%	44,598	148,730,605
2024-12-05	31.72	32.49	31.7	32.29	+1.1%	15,862	51,091,699
2024-12-04	33.33	33.85	31.88	31.94	-2.11%	25,693	84,687,080
2024-12-03	33.85	33.86	32.5	32.63	-2.13%	22,126	72,704,770
2024-12-02	32.67	33.45	32.67	33.34	+1.15%	22,096	73,201,760
2024-11-29	32.15	33.45	31.44	32.96	+1.7%	28,728	93,780,512
2024-11-28	32.31	33.13	31.86	32.41	+0.43%	22,080	71,777,979
2024-11-27	31.1	32.36	29.9	32.27	+2.84%	26,582	82,490,379
2024-11-26	32	32.61	31.01	31.38	-2.12%	20,656	65,569,366
2024-11-25	31.63	32.27	31.1	32.06	+2.82%	21,033	66,608,584
2024-11-22	33.28	33.43	31.03	31.18	-6.28%	31,121	101,179,108
2024-11-21	32.6	33.4	32.31	33.27	+1.53%	29,920	98,885,701
2024-11-20	32.11	33.18	31.88	32.77	+0.92%	29,006	94,757,748
2024-11-19	31.38	32.58	30.82	32.47	+4.64%	35,541	113,301,662
2024-11-18	33.16	33.33	30.86	31.03	-7.01%	38,468	122,903,172
2024-11-15	35.34	35.79	33	33.37	-6.4%	52,029	178,544,265
2024-11-14	36.36	37.49	34.8	35.65	-1.52%	76,470	275,011,843
2024-11-13	34.01	36.6	33.37	36.2	+6.47%	74,857	261,819,534
2024-11-12	35.03	35.28	33.59	34	-3.68%	55,612	191,008,309
2024-11-11	32.4	35.99	32.24	35.3	+10.28%	82,395	282,998,720
2024-11-08	31.81	33.18	31.35	32.01	+2.56%	47,563	153,514,652
2024-11-07	30.56	31.5	30.46	31.21	+1.5%	28,588	88,603,594
2024-11-06	30.79	31.5	30.43	30.75	-0.13%	38,610	119,759,712
2024-11-05	29.32	30.79	29.19	30.79	+4.98%	32,713	98,554,797
2024-11-04	28.48	29.5	28.3	29.33	+2.55%	21,170	61,547,883
2024-11-01	30.2	31.16	28.53	28.6	-5.58%	30,422	90,068,412
2024-10-31	29.37	30.67	29.14	30.29	+2.71%	29,036	87,025,579
2024-10-30	29.89	30.25	29.02	29.49	-2.03%	29,405	86,931,928
2024-10-29	31.05	31.45	30.03	30.1	-4.96%	40,348	124,110,549
2024-10-28	31.97	31.99	31.13	31.67	-0.09%	32,949	103,739,569
2024-10-25	30.67	31.75	30.63	31.7	+3.26%	35,177	109,823,889
2024-10-24	30.3	31.2	30.08	30.7	-0.26%	26,435	81,185,688
2024-10-23	31.56	31.56	30.5	30.78	-1.19%	32,522	100,776,200
2024-10-22	31	31.8	30.33	31.15	+0.1%	38,991	120,664,716
2024-10-21	30.2	32.5	29.91	31.12	+5.28%	68,288	213,906,442
2024-10-18	27.5	30.75	27.5	29.56	+7.3%	48,192	140,355,358
2024-10-17	27.88	28.39	27.37	27.55	+0.04%	22,191	61,995,970
2024-10-16	27.07	28	27.01	27.54	-2.27%	25,157	69,280,285
2024-10-15	28.78	29.86	28.11	28.18	-3.13%	31,314	90,851,428
2024-10-14	28.08	29.2	27.12	29.09	+3.93%	31,157	87,982,867
2024-10-11	30.11	30.3	27.34	27.99	-8.05%	37,020	106,361,037
2024-10-10	33.33	33.89	30.44	30.44	-7.05%	43,462	137,015,621
2024-10-09	32	35.87	32	32.75	-6.8%	71,905	243,243,015
2024-10-08	35.11	35.14	31.66	35.14	+20.01%	84,173	288,652,556

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

шЙ╛ф╕║чФ╡хнР 688798

近期数据

хНЧшКпчзСцКА 688484

2023年全年

ф╕ЗщАЪцЩ║цОз 300643

2024年至今

шЛ▒щгЮчЙ╣ 300582

近三个月

щЗНх║ЖщТвщУБ 601005

2024年一季度

щЭТцЭ╛шВбф╗╜ 300132

近期数据

х╣┐хоЙчИ▒ф╝Ч 600979

近三个月

чжПцЦпчЙ╣ 603806

2022-2023两年

ц┤╛хЕЛцЦ░цЭР 605123

2024年一季度

хЕ░чФЯшВбф╗╜ 600826

近半年

热门概念板块

хМЧф║мхРЫцнг (300223)

新能源汽车

ф╕Ьш╜пщЫЖхЫв (600718)

2022-2023两年

ч┤лхЕЙшВбф╗╜ (000938)

хоЭф┐бш╜пф╗╢ (600845)

2024年一季度

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