чеЮх╖Юч╗ЖшГЮ-U(688520)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

39.03

+1.46% +0.56

38.87

开盘价

39.13

最高价

38.21

最低价

8,805

成交量

数据更新至: 2025-03-25

技术指标

39.10

MA5 (5日均线)

39.19

MA10 (10日均线)

40.17

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	38.87	39.13	38.21	39.03	+1.46%	8,805	34,237,683
2025-03-24	38.75	39.12	38.05	38.47	-0.72%	13,876	53,454,863
2025-03-21	39.02	39.79	38.45	38.75	-1.55%	17,043	66,492,648
2025-03-20	39.81	40.05	39.28	39.36	-1.35%	14,718	58,323,913
2025-03-19	39.53	40.65	39.39	39.9	+0.71%	25,439	101,948,265
2025-03-18	39.44	40.56	39.1	39.62	+0.87%	27,585	110,116,432
2025-03-17	39.6	39.88	38.86	39.28	-0.48%	16,989	66,685,832
2025-03-14	38.52	39.53	38.51	39.47	+1.96%	22,465	87,838,709
2025-03-13	39.11	39.46	38.52	38.71	-1.55%	17,515	68,089,653
2025-03-12	40.01	40.6	39.15	39.32	-2.19%	29,008	114,560,600
2025-03-11	40.01	40.51	39.73	40.2	-0.89%	19,313	77,437,593
2025-03-10	41.46	41.5	40.3	40.56	-1%	22,811	92,751,573
2025-03-07	41.86	41.86	40.71	40.97	-1.13%	22,120	91,157,423
2025-03-06	41	41.79	40.67	41.44	+1.57%	36,120	149,293,615
2025-03-05	42.22	42.54	40.41	40.8	-3.23%	36,061	147,986,790
2025-03-04	42.03	43.01	42.03	42.16	-1.47%	28,015	118,700,607
2025-03-03	41.36	43.94	41.15	42.79	+5.99%	59,444	254,006,652
2025-02-28	41.24	42.25	40.17	40.37	-2.61%	46,377	190,992,926
2025-02-27	40.63	41.55	40.46	41.45	+1.49%	35,028	143,407,747
2025-02-26	39.48	41.66	39.1	40.84	+3.39%	49,022	197,729,080
2025-02-25	39.06	40.48	38.92	39.5	+0.56%	36,931	147,200,224
2025-02-24	38.88	39.64	38.65	39.28	+0.15%	27,407	107,184,879
2025-02-21	38.41	39.85	38.17	39.22	+1.71%	38,341	150,244,111
2025-02-20	38.4	39.1	38.14	38.56	+1.13%	20,549	79,458,260
2025-02-19	38.26	38.66	37.78	38.13	+0.26%	18,147	69,192,622
2025-02-18	38.2	39.25	37.87	38.03	-1.35%	19,904	76,596,360
2025-02-17	38.76	39.66	38.15	38.55	-0.54%	28,098	109,469,654
2025-02-14	37.93	39.23	37.8	38.76	+3.11%	32,865	127,233,821
2025-02-13	38.29	38.5	37.53	37.59	-1.85%	17,497	66,201,510
2025-02-12	37.75	38.57	37.5	38.3	+1.51%	23,336	88,975,459
2025-02-11	38.26	38.45	37.51	37.73	-0.81%	15,587	58,803,136
2025-02-10	37.9	38.26	37.15	38.04	+2.09%	27,506	104,325,413
2025-02-07	36.8	37.85	36.61	37.26	+1.31%	23,353	87,235,032
2025-02-06	36.01	36.86	36.01	36.78	+0.46%	13,965	51,089,144
2025-02-05	36.4	36.76	35.84	36.61	+2.15%	13,845	50,191,539
2025-01-27	36.79	37.1	35.8	35.84	-2.16%	12,870	46,777,099
2025-01-24	37.01	37.88	36.61	36.63	-1.93%	16,825	62,040,364
2025-01-23	37.09	38.09	36.81	37.35	+1.66%	22,864	85,984,213
2025-01-22	36.57	37.06	36.32	36.74	+0.08%	12,462	45,612,704
2025-01-21	36.11	36.9	35.85	36.71	+0.82%	15,129	55,050,163
2025-01-20	35.29	37.19	35.2	36.41	+5.23%	31,862	116,169,875
2025-01-17	34.27	34.73	33.9	34.6	+1.05%	10,981	37,758,127
2025-01-16	34.08	34.73	33.91	34.24	+0.5%	10,642	36,511,446
2025-01-15	34.82	35	33.91	34.07	-2.46%	12,844	44,123,199
2025-01-14	33.91	35.08	33.91	34.93	+2.28%	14,295	49,593,513
2025-01-13	33.5	34.23	33.5	34.15	+1.16%	10,566	35,851,123
2025-01-10	34.03	34.55	33.62	33.76	-1.26%	7,753	26,388,184
2025-01-09	34.01	34.76	33.95	34.19	-0.35%	7,804	26,829,952
2025-01-08	34.79	34.79	33.55	34.31	-1.12%	11,274	38,569,479
2025-01-07	35.18	35.32	34.15	34.7	-1.36%	12,154	42,092,758
2025-01-06	35.5	35.75	34.97	35.18	+0.92%	9,347	32,940,539
2025-01-03	35.1	35.93	34.7	34.86	-1.19%	12,273	43,365,318
2025-01-02	36.1	36.3	34.74	35.28	-2.62%	13,735	48,992,325
2024-12-31	37.45	37.5	36.16	36.23	-3.31%	17,403	63,603,631
2024-12-30	36.95	37.72	36.68	37.47	+0.89%	12,894	48,015,186
2024-12-27	37.01	37.65	36.78	37.14	+0.11%	10,953	40,828,064
2024-12-26	37.11	37.34	36.91	37.1	+0.19%	8,277	30,767,040
2024-12-25	37.58	37.78	36.78	37.03	-1.1%	11,195	41,542,533
2024-12-24	37.08	37.53	36.68	37.44	+1.71%	13,567	50,483,199
2024-12-23	37.7	37.96	36.69	36.81	-2.62%	14,598	54,320,503
2024-12-20	37.6	38.08	37.51	37.8	+0.21%	11,601	43,894,119
2024-12-19	37.51	37.88	37.2	37.72	-0.13%	11,428	42,905,437
2024-12-18	37.21	38.08	37.11	37.77	+1.5%	10,556	39,697,902
2024-12-17	37.99	38.25	37.2	37.21	-2.08%	14,380	53,996,477
2024-12-16	37.81	38.4	37.59	38	-0.65%	17,683	66,912,137
2024-12-13	39.4	39.4	38.2	38.25	-2.65%	25,946	99,827,286
2024-12-12	39.01	39.54	38.78	39.29	+1%	20,534	80,455,255
2024-12-11	38.97	39.33	38.6	38.9	-0.33%	18,004	70,123,618
2024-12-10	39.4	39.8	38.82	39.03	+1.01%	31,152	122,371,616
2024-12-09	39.71	39.75	38.31	38.64	-0.82%	18,083	70,187,597
2024-12-06	38.09	39.08	37.85	38.96	+2.42%	22,641	87,394,176
2024-12-05	38.13	38.64	37.93	38.04	-0.42%	16,770	64,078,693
2024-12-04	38.6	38.81	38.01	38.2	-1.55%	19,657	75,261,424
2024-12-03	39.15	39.34	38.61	38.8	-1.52%	19,675	76,547,206
2024-12-02	38.98	39.98	38.9	39.4	+1.03%	24,368	95,869,967
2024-11-29	38.42	39.45	38.02	39	+1.62%	21,840	84,891,172
2024-11-28	39.35	39.35	38.32	38.38	-1.72%	17,533	67,649,419
2024-11-27	38.11	39.15	37.85	39.05	+1.67%	18,071	69,787,540
2024-11-26	38.19	39.95	38.19	38.41	-0.52%	15,398	59,957,936
2024-11-25	37.69	38.66	37.37	38.61	+2.39%	20,097	76,383,219
2024-11-22	39.99	39.99	37.71	37.71	-5.28%	30,366	117,429,278
2024-11-21	40.01	41.28	39.4	39.81	-1.41%	20,612	82,826,839
2024-11-20	39.09	41.36	38.85	40.38	+2.77%	33,771	136,336,182
2024-11-19	38.32	39.32	38.22	39.29	+2.37%	19,449	75,496,913
2024-11-18	39.57	39.57	38.14	38.38	-2.34%	24,413	95,019,219
2024-11-15	41.39	41.88	39.14	39.3	-4.75%	33,801	136,078,805
2024-11-14	42.69	43.37	41.2	41.26	-3.98%	37,182	157,437,321
2024-11-13	42.5	44.44	41.66	42.97	-0.99%	52,899	226,150,299
2024-11-12	42	46.31	41.61	43.4	+5.62%	95,495	420,982,542
2024-11-11	39.3	41.3	39.15	41.09	+4.08%	47,623	192,438,530
2024-11-08	40.5	41.12	39.28	39.48	-0.98%	42,808	171,708,071
2024-11-07	38.16	39.9	38.16	39.87	+2.76%	33,799	133,076,158
2024-11-06	39.02	39.65	38.6	38.8	-0.84%	33,449	130,755,791
2024-11-05	38.31	39.19	37.9	39.13	+1.19%	34,921	135,529,096
2024-11-04	38.26	39.07	37.78	38.67	+1.5%	25,540	98,478,770
2024-11-01	37.75	39.5	37.68	38.1	+0.4%	32,261	124,297,148
2024-10-31	37.5	38.5	37.15	37.95	+1.34%	23,651	89,615,621
2024-10-30	38	38.5	37.04	37.45	-1.47%	28,618	107,814,450
2024-10-29	40.4	40.5	38.01	38.01	-6.82%	57,175	222,375,438
2024-10-28	40.2	40.85	39.17	40.79	+1.12%	34,670	139,121,489
2024-10-25	40.4	40.95	39.4	40.34	-1.13%	42,278	169,751,654
2024-10-24	41.22	41.74	40.78	40.8	-0.87%	28,190	116,102,249
2024-10-23	40.18	41.8	39.83	41.16	+2.9%	38,101	155,205,596
2024-10-22	39.08	40.37	38.9	40	+1.63%	31,828	126,678,337
2024-10-21	38	40.25	37.87	39.36	+3.31%	46,811	182,577,167
2024-10-18	36.04	39.55	35.88	38.1	+5.07%	45,263	170,358,601
2024-10-17	36.6	37.59	36.21	36.26	-0.44%	24,540	90,412,061
2024-10-16	36.82	37.39	36.2	36.42	-1.41%	21,877	80,219,025
2024-10-15	38.33	38.64	36.86	36.94	-3.63%	29,352	110,922,029
2024-10-14	38.2	38.86	36.42	38.33	+0.87%	36,016	135,734,176
2024-10-11	40.48	41	37.31	38	-7.77%	40,966	159,199,940
2024-10-10	43.3	45.2	41.18	41.2	-4.23%	48,741	207,608,623
2024-10-09	46.34	46.88	42.6	43.02	-8.97%	62,747	282,376,085
2024-10-08	49.5	49.52	43.82	47.26	+14.26%	70,657	328,427,190

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

хНОчФ╡чзСх╖е 601226

2024年一季度

хг╣чЯ│щАЪ 688733

2022-2023两年

щЗСх╛╜щЕТ 603919

2023年全年

х│░х▓╣чзСцКА 688279

2024年一季度

ц▓кчбЕф║зф╕Ъ 688126

2023年全年

хРЙхдзцнгхЕГ 003029

近期数据

цЦ░хЭРцаЗ 603040

2024年一季度

ше┐шП▒хКихКЫ 300733

2024年至今

цИСцнжчФЯчЙй 300357

2024年至今

чЛохд┤шВбф╗╜ 600539

2024年一季度

热门概念板块

чзСхИЫф┐бцБп (300730)

хглхЕ░х╛о (600460)

хоЭф┐бш╜пф╗╢ (600845)

цЩ║щгЮчФЯчЙй (300122)

新能源汽车

чзСхдзцЩ║шГ╜ (300222)

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