хеечЙ╣ч╗┤(688516)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

42.49

+0.28% +0.12

42.48

开盘价

43.1

最高价

42.06

最低价

27,181

成交量

数据更新至: 2025-03-25

技术指标

42.79

MA5 (5日均线)

42.52

MA10 (10日均线)

42.95

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	42.48	43.1	42.06	42.49	+0.28%	27,181	115,662,963
2025-03-24	42.84	42.89	41.81	42.37	-0.98%	36,343	153,190,432
2025-03-21	42.71	43.26	42.29	42.79	+0.33%	47,100	201,068,839
2025-03-20	43.51	43.86	42.58	42.65	-2.34%	52,809	227,736,328
2025-03-19	43.45	44.35	42.67	43.67	+0.69%	78,020	340,035,028
2025-03-18	42.75	43.75	42.4	43.37	+1.98%	59,852	258,169,826
2025-03-17	42.25	43.04	42.25	42.53	+1.02%	51,992	221,987,057
2025-03-14	41.29	42.3	41	42.1	+2.48%	53,058	222,231,373
2025-03-13	42.13	42.32	40.83	41.08	-2.56%	55,866	231,464,465
2025-03-12	42.56	42.84	42.01	42.16	-0.45%	45,469	192,493,610
2025-03-11	41.71	42.35	41.36	42.35	+0.4%	51,306	213,905,928
2025-03-10	41.67	42.4	41.47	42.18	+1.1%	53,166	222,947,028
2025-03-07	42.57	42.82	41.08	41.72	-2.68%	69,991	292,732,148
2025-03-06	42.14	42.98	41.99	42.87	+2.1%	69,163	294,074,552
2025-03-05	43.18	43.2	41.62	41.99	-2.64%	66,183	278,440,846
2025-03-04	43.1	43.39	42.32	43.13	-0.09%	46,904	201,262,416
2025-03-03	43	44.48	42.72	43.17	-0.3%	69,715	304,923,678
2025-02-28	45.5	45.5	43.2	43.3	-5.11%	83,772	369,564,168
2025-02-27	47	47.03	45	45.63	-3.94%	123,301	566,506,214
2025-02-26	45.5	47.5	45.28	47.5	+4.9%	95,531	444,848,447
2025-02-25	44.86	46.01	44.55	45.28	+0.49%	85,340	387,869,587
2025-02-24	43.98	45.68	43.53	45.06	+2.46%	84,934	379,771,198
2025-02-21	43.76	44.34	43.48	43.98	-0.11%	63,839	280,571,543
2025-02-20	44.5	44.5	43.4	44.03	-1.12%	56,839	249,262,217
2025-02-19	41.75	44.55	41.61	44.53	+6.38%	119,266	519,665,166
2025-02-18	42.32	43.06	41.66	41.86	-0.85%	59,884	254,283,307
2025-02-17	42.6	42.72	41.9	42.22	-0.38%	45,467	192,392,605
2025-02-14	41.9	42.97	41.9	42.38	+0.98%	42,662	180,555,548
2025-02-13	42.7	42.97	41.88	41.97	-1.8%	37,428	158,517,971
2025-02-12	42.03	42.76	41.84	42.74	+1.23%	39,548	166,987,148
2025-02-11	42.97	42.97	41.73	42.22	-1.81%	48,297	203,220,555
2025-02-10	43.61	43.62	42.6	43	-1.38%	59,125	253,558,246
2025-02-07	41.66	44.11	41.5	43.6	+4.68%	88,297	381,450,375
2025-02-06	40.41	41.67	39.78	41.65	+2.86%	51,602	211,291,452
2025-02-05	40.7	41.11	39.82	40.49	-0.49%	35,918	144,969,493
2025-01-27	41.4	41.8	40.66	40.69	-1.48%	41,030	168,611,767
2025-01-24	40.41	41.68	40.33	41.3	+1.9%	42,581	175,486,464
2025-01-23	40.7	41.65	40.2	40.53	+0.92%	40,850	167,270,960
2025-01-22	40.74	40.74	39.91	40.16	-1.52%	29,584	118,976,592
2025-01-21	41.29	41.4	40.43	40.78	-0.75%	28,793	117,158,869
2025-01-20	41.52	42.08	41.01	41.09	-0.48%	33,089	137,179,900
2025-01-17	41.1	41.88	40.77	41.29	-0.39%	29,586	122,100,777
2025-01-16	41.19	42.29	41	41.45	+1.12%	37,681	156,616,324
2025-01-15	40.75	41.83	40.01	40.99	+0.49%	48,300	197,685,119
2025-01-14	39.2	40.79	38.71	40.79	+4.8%	44,306	177,269,670
2025-01-13	38.2	39.43	38.01	38.92	+1.25%	36,082	140,124,990
2025-01-10	39.8	40.15	38.38	38.44	-3.51%	38,134	149,103,356
2025-01-09	39.5	40.72	39.34	39.84	+0.45%	33,935	136,169,985
2025-01-08	40.22	40.38	38.74	39.66	-2.17%	50,419	199,476,011
2025-01-07	40.79	40.92	39.88	40.54	-0.52%	35,189	142,007,910
2025-01-06	40.82	41.5	40.3	40.75	+0.02%	32,663	133,170,919
2025-01-03	42.1	42.46	40.7	40.74	-2.88%	35,569	148,005,901
2025-01-02	43.3	43.86	41.68	41.95	-3.14%	55,032	234,090,839
2024-12-31	44.69	44.77	43.31	43.31	-3.15%	40,119	176,151,091
2024-12-30	44.33	45.27	43.96	44.72	+0.86%	36,501	162,849,369
2024-12-27	44.9	44.99	44.29	44.34	-1.23%	36,302	161,687,441
2024-12-26	44.71	45.44	44.38	44.89	+0.38%	33,989	152,498,575
2024-12-25	45.6	45.63	44.08	44.72	-0.45%	37,554	168,218,073
2024-12-24	44	45.22	44	44.92	+2.11%	47,986	214,827,288
2024-12-23	43.88	45.02	43.67	43.99	+0.48%	56,490	250,738,586
2024-12-20	43.37	44.37	43.29	43.78	+1.23%	35,250	154,441,417
2024-12-19	43.35	43.52	42.78	43.25	-0.87%	32,798	141,703,276
2024-12-18	43.85	43.98	43.41	43.63	+0.25%	26,233	114,687,969
2024-12-17	43.57	44.3	43.4	43.52	+0.07%	38,944	170,540,176
2024-12-16	44.5	44.5	43.28	43.49	-2.51%	49,994	218,881,835
2024-12-13	46	46	44.5	44.61	-3.53%	70,925	319,988,758
2024-12-12	46.17	46.32	45.4	46.24	+0.54%	44,779	205,452,081
2024-12-11	46.21	46.37	45.73	45.99	-0.43%	38,736	178,386,740
2024-12-10	47.2	47.54	46	46.19	+1.41%	58,989	275,185,053
2024-12-09	46.37	46.37	45.33	45.55	-1.7%	34,022	155,802,684
2024-12-06	45.5	46.5	44.94	46.34	+1.42%	52,699	241,524,878
2024-12-05	45.28	46.08	45.12	45.69	+0.53%	38,164	173,925,143
2024-12-04	47	47	45.28	45.45	-3.26%	53,166	244,408,595
2024-12-03	47.27	48.07	46.5	46.98	-0.93%	50,336	236,667,793
2024-12-02	46.7	47.44	45.52	47.42	-0.4%	62,067	290,352,229
2024-11-29	46.51	48.3	46.1	47.61	+2.37%	56,329	266,414,013
2024-11-28	46.85	47.49	46.37	46.51	-0.89%	43,917	206,033,870
2024-11-27	45.7	46.94	44.9	46.93	+2.31%	51,783	237,763,317
2024-11-26	45.8	47.25	45.56	45.87	+0.46%	52,247	242,410,633
2024-11-25	46.01	46.59	44.82	45.66	-1.19%	58,939	268,455,671
2024-11-22	48.63	48.63	46.21	46.21	-5.89%	77,861	368,539,156
2024-11-21	50.16	50.99	48.6	49.1	-1.58%	57,590	284,708,471
2024-11-20	48.9	50.18	48.21	49.89	+1.14%	58,110	285,417,779
2024-11-19	48.1	49.51	47.92	49.33	+2.62%	56,161	273,984,816
2024-11-18	50.02	50.35	47.79	48.07	-4.96%	81,272	397,901,546
2024-11-15	52.64	53.23	50.57	50.58	-5.03%	79,674	411,079,581
2024-11-14	56.15	56.8	53.04	53.26	-5.13%	89,574	489,960,498
2024-11-13	55	57.07	54.31	56.14	+1.76%	94,784	526,154,263
2024-11-12	56.8	58	54.31	55.17	-1.73%	124,642	699,858,118
2024-11-11	51.5	56.36	51.45	56.14	+7.04%	133,809	732,167,820
2024-11-08	53.35	54.47	52.3	52.45	-0.47%	83,071	443,726,114
2024-11-07	51.41	52.75	50.5	52.7	-0.75%	81,501	420,690,512
2024-11-06	53.33	55.12	52.5	53.1	-0.09%	107,862	579,520,242
2024-11-05	50.9	53.28	49.82	53.15	+4.85%	116,171	605,938,696
2024-11-04	50.88	50.89	49.81	50.69	+0.82%	73,773	371,536,668
2024-11-01	53.75	53.75	50.2	50.28	-6.89%	109,626	564,189,352
2024-10-31	54.4	55.63	53.8	54	+0.99%	86,465	471,817,790
2024-10-30	54.75	55.05	52.82	53.47	-1.76%	80,691	433,717,456
2024-10-29	57.66	59.56	54.18	54.43	-5.14%	122,247	683,154,541
2024-10-28	58.92	58.92	56.07	57.38	-2.53%	108,788	621,887,189
2024-10-25	54	60.97	54	58.87	+8.24%	159,531	927,802,943
2024-10-24	57.01	57.75	54.31	54.39	-6.06%	100,023	555,990,985
2024-10-23	55.9	61.14	54.5	57.9	+3.45%	141,730	814,643,217
2024-10-22	54.2	58	53.58	55.97	+1.21%	121,187	672,087,644
2024-10-21	52.8	57.18	52.23	55.3	+5.9%	150,733	822,743,338
2024-10-18	45.89	53.98	45.89	52.22	+14.39%	172,174	856,526,407
2024-10-17	46.51	46.85	45.57	45.65	-0.5%	66,102	305,781,868
2024-10-16	46.92	47.33	45.4	45.88	-4.22%	86,357	399,848,370
2024-10-15	49	50.55	47.88	47.9	-6.75%	82,898	407,830,792
2024-10-14	51.39	51.9	48.58	51.37	+1.84%	105,978	533,065,318
2024-10-11	54.58	55.7	49.75	50.44	-9.57%	112,562	582,341,268
2024-10-10	60.8	61.8	54.59	55.78	-8.21%	149,399	857,594,604
2024-10-09	61.33	66.33	58.36	60.77	-1.97%	205,389	1,277,959,830
2024-10-08	61.99	61.99	57.87	61.99	+20%	199,938	1,225,689,779

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

чЩ╜ф║СчФ╡хЩи 603861

2024年一季度

чзСцАЭшВбф╗╜ 300856

近期数据

ф╛Эч▒│х║╖ 300249

近半年

ч┐░хоЗшНпф╕Ъ 300199

近半年

ц╢кщЩ╡чФ╡хКЫ 600452

2024年一季度

STх╖ецЩ║ 000584

近半年

цЫ▓ч╛Охо╢х▒Е 603818

2024年一季度

ф╕нч║вхМ╗чЦЧ 300981

2022-2023两年

щЗСцЮлщЕТф╕Ъ 600616

2024年一季度

ч╛ОхЗпщ╛Щ 601828

近期数据

热门概念板块

ц╡╖щЗПцХ░цНо (603138)

щАЪхиБшВбф╗╜ (600438)

хИйф║Ъх╛╖ (300296)

цнгц│░чФ╡хЩи (601877)

ф╕ЙхоЙхЕЙчФ╡ (600703)

хдНцШЯхМ╗шНп (600196)

新能源汽车

ф╕ЬцЦ╣цШОчПа (600637)

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