чзСхиБх░Ф(688551)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

28.46

+0.71% +0.2

28.28

开盘价

28.6

最高价

27.79

最低价

7,155

成交量

数据更新至: 2025-03-25

技术指标

29.50

MA5 (5日均线)

30.09

MA10 (10日均线)

30.10

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	28.28	28.6	27.79	28.46	+0.71%	7,155	20,194,705
2025-03-24	29.71	29.97	27.8	28.26	-4.85%	13,203	37,729,315
2025-03-21	30.49	30.49	29.66	29.7	-2.3%	9,106	27,231,688
2025-03-20	30.75	30.9	30.33	30.4	-0.91%	6,833	20,876,608
2025-03-19	31.5	31.5	30.5	30.68	-1.19%	8,724	26,896,199
2025-03-18	30.66	31.53	30.52	31.05	+1.77%	13,740	42,615,901
2025-03-17	30.58	30.6	30.19	30.51	+0.16%	8,283	25,215,600
2025-03-14	30.33	30.48	29.7	30.46	+0.69%	10,971	33,056,978
2025-03-13	30.99	31.17	29.92	30.25	-2.67%	10,686	32,533,388
2025-03-12	30.4	31.65	30.34	31.08	+2.24%	17,604	54,693,668
2025-03-11	30	30.47	29.43	30.4	0%	6,922	20,909,978
2025-03-10	29.99	30.53	29.86	30.4	+1.57%	7,460	22,558,959
2025-03-07	30.33	30.33	29.71	29.93	-1.22%	8,790	26,374,290
2025-03-06	29.63	30.58	29.6	30.3	+2.78%	14,105	42,728,985
2025-03-05	29.99	29.99	29.05	29.48	-1.47%	8,818	25,932,609
2025-03-04	29.48	30	29.3	29.92	+1.42%	10,853	32,357,419
2025-03-03	29.97	30.41	29.3	29.5	+0.27%	10,107	30,216,674
2025-02-28	30.9	30.9	29.37	29.42	-4.29%	10,922	32,618,048
2025-02-27	30.84	30.96	30.15	30.74	-0.71%	11,859	36,235,108
2025-02-26	31.2	31.42	30.7	30.96	-0.61%	14,155	43,745,696
2025-02-25	31.02	31.56	30.62	31.15	-0.38%	12,610	39,221,729
2025-02-24	31.8	31.84	30.83	31.27	-1.51%	16,729	52,187,791
2025-02-21	30.44	32.1	29.87	31.75	+5.06%	34,670	107,842,318
2025-02-20	30.25	30.48	29.88	30.22	+0.27%	12,874	38,820,401
2025-02-19	29.37	30.26	29.12	30.14	+1.21%	19,153	57,270,939
2025-02-18	29.55	29.93	28.89	29.78	+1.47%	14,772	43,555,491
2025-02-17	29.31	29.77	28.91	29.35	-0.51%	12,197	35,672,489
2025-02-14	28.96	29.67	28.75	29.5	+1.37%	10,073	29,527,249
2025-02-13	29.78	29.93	29.07	29.1	-2.22%	9,336	27,514,933
2025-02-12	29.12	29.9	28.82	29.76	+3.23%	14,064	41,400,935
2025-02-11	29.1	29.1	28.56	28.83	-1.2%	6,955	19,998,670
2025-02-10	28.5	29.26	28.2	29.18	+2.46%	12,901	37,307,124
2025-02-07	28.4	29	28.12	28.48	+0.42%	10,440	29,844,422
2025-02-06	27.96	28.48	27.55	28.36	+1.79%	8,239	23,138,066
2025-02-05	27.85	28.06	27.5	27.86	+0.94%	5,928	16,489,082
2025-01-27	28.3	28.39	27.44	27.6	-2.82%	9,398	26,150,204
2025-01-24	26.9	29.58	26.88	28.4	+3.16%	18,143	50,801,021
2025-01-23	27.58	28.16	27.34	27.53	+0.95%	8,316	23,090,282
2025-01-22	27.2	27.48	26.89	27.27	-0.8%	5,318	14,455,316
2025-01-21	27.97	28	27.1	27.49	-0.94%	4,879	13,382,284
2025-01-20	27.52	27.96	27.46	27.75	+1.09%	4,855	13,474,726
2025-01-17	27.55	27.87	27.33	27.45	-1.08%	5,492	15,117,096
2025-01-16	27.91	28.28	27.4	27.75	-0.32%	5,625	15,659,297
2025-01-15	27.87	27.93	27.37	27.84	-0.14%	4,716	13,063,067
2025-01-14	27.29	27.97	26.87	27.88	+3.11%	9,302	25,689,309
2025-01-13	26.53	27.24	26.07	27.04	+1.92%	4,884	13,090,815
2025-01-10	27.3	27.5	26.26	26.53	-2.32%	4,900	13,219,067
2025-01-09	27	27.82	26.82	27.16	+0.59%	6,588	18,075,888
2025-01-08	27.31	27.55	26.2	27	-2.32%	6,980	18,833,198
2025-01-07	26.61	27.88	26.6	27.64	+3.95%	9,527	26,207,508
2025-01-06	26.35	26.97	25.9	26.59	+0.34%	6,131	16,176,729
2025-01-03	27.02	27.23	26.4	26.5	-1.6%	4,331	11,588,612
2025-01-02	27.68	28.08	26.62	26.93	-3.79%	5,918	16,196,081
2024-12-31	29	29.38	27.93	27.99	-3.48%	10,311	29,195,352
2024-12-30	29.5	29.77	28.92	29	-1.96%	4,646	13,565,295
2024-12-27	29.8	29.98	29.32	29.58	-0.17%	5,835	17,331,175
2024-12-26	28.86	30.13	28.85	29.63	+2.77%	7,556	22,417,294
2024-12-25	29.28	29.48	28.65	28.83	-1.47%	5,501	15,917,359
2024-12-24	29.08	29.48	28.75	29.26	+1.07%	4,538	13,217,298
2024-12-23	30	30	28.9	28.95	-2.98%	7,668	22,398,991
2024-12-20	29.32	30.35	29.11	29.84	+1.5%	7,151	21,362,979
2024-12-19	29.01	29.47	28.56	29.4	+0.34%	7,722	22,556,131
2024-12-18	29.49	29.62	28.88	29.3	+0.03%	6,943	20,337,335
2024-12-17	30.87	31.27	29.24	29.29	-4.84%	9,319	27,918,297
2024-12-16	31.48	31.53	30.53	30.78	-2.07%	6,978	21,629,380
2024-12-13	32.08	32.08	31.31	31.43	-2.03%	9,457	29,958,635
2024-12-12	31.95	32.18	31.5	32.08	+0.41%	10,098	32,238,322
2024-12-11	32.08	32.1	31.53	31.95	+0.16%	6,813	21,705,999
2024-12-10	32.8	32.88	31.69	31.9	+0.41%	14,207	45,769,296
2024-12-09	31.07	32.08	30.82	31.77	+2.35%	12,156	38,254,339
2024-12-06	31.26	31.42	30.6	31.04	-0.06%	8,187	25,372,160
2024-12-05	30.4	31.56	30.22	31.06	+1.54%	8,241	25,590,779
2024-12-04	31.65	31.71	30.35	30.59	-3.35%	8,092	25,051,720
2024-12-03	31.67	32.18	31.12	31.65	+0.51%	9,143	28,905,066
2024-12-02	30.79	31.62	30.41	31.49	+2.77%	12,338	38,476,885
2024-11-29	30.16	30.85	29.64	30.64	+1.56%	9,386	28,529,402
2024-11-28	30.44	30.76	30.04	30.17	-0.89%	6,968	21,176,528
2024-11-27	29.55	30.45	28.85	30.44	+1.84%	8,630	25,623,092
2024-11-26	29.85	30	29.63	29.89	+0.13%	5,598	16,686,990
2024-11-25	29.47	30	29.3	29.85	+0.95%	6,627	19,648,621
2024-11-22	31.16	31.16	29.57	29.57	-4.92%	13,172	39,833,475
2024-11-21	30.91	31.34	30.5	31.1	+1.01%	11,533	35,786,814
2024-11-20	30.68	31.14	30.38	30.79	+0.36%	12,239	37,592,612
2024-11-19	29.95	30.8	29.56	30.68	+3.61%	12,279	37,123,297
2024-11-18	30.48	30.97	29.3	29.61	-2.85%	10,355	31,082,999
2024-11-15	31.82	32.44	30.45	30.48	-5.31%	13,384	41,990,458
2024-11-14	33.9	33.96	32.12	32.19	-4.65%	14,363	47,291,812
2024-11-13	32.88	33.88	32.57	33.76	+2.37%	14,912	49,780,453
2024-11-12	33.38	34.8	32.71	32.98	-1.7%	26,244	88,408,985
2024-11-11	31.55	33.63	31.55	33.55	+5.57%	19,148	63,010,822
2024-11-08	31.8	32.5	31.5	31.78	+1.63%	19,722	62,938,256
2024-11-07	30.82	31.42	30.38	31.27	+2.59%	15,080	46,667,435
2024-11-06	30.54	31.09	30.19	30.48	-0.2%	13,431	41,167,443
2024-11-05	29.5	30.71	29.48	30.54	+3.88%	14,181	42,900,766
2024-11-04	28.58	29.56	28.51	29.4	+2.76%	11,083	32,360,783
2024-11-01	29.85	29.85	28.23	28.61	-3.64%	8,805	25,513,563
2024-10-31	29.72	30.15	29.39	29.69	+0.58%	11,305	33,734,608
2024-10-30	30.18	30.48	29.32	29.52	-3.53%	13,485	40,052,001
2024-10-29	31.99	32	30.36	30.6	-5.85%	30,119	92,704,220
2024-10-28	31.8	32.74	31.6	32.5	+2.98%	16,904	54,407,035
2024-10-25	30.54	31.99	30.5	31.56	+3.41%	14,357	45,104,425
2024-10-24	31.07	31.28	30.34	30.52	-2.8%	9,116	27,959,434
2024-10-23	31.05	32	30.65	31.4	+1.45%	14,518	45,477,109
2024-10-22	31.7	31.7	30.48	30.95	-0.8%	13,165	40,546,838
2024-10-21	30.44	31.87	30.44	31.2	+2.5%	17,988	56,050,506
2024-10-18	29.06	31.56	28.8	30.44	+4.97%	18,189	54,417,609
2024-10-17	28.77	30.19	28.76	29	+1.65%	12,234	35,831,623
2024-10-16	29	29.05	28.18	28.53	-2.19%	8,912	25,479,913
2024-10-15	30	30.37	29.17	29.17	-2.38%	9,471	28,188,252
2024-10-14	30.53	30.53	28.69	29.88	+2.33%	11,269	33,190,374
2024-10-11	31.65	31.65	29	29.2	-7.77%	20,301	60,846,777
2024-10-10	33.38	34.83	31.66	31.66	-5.1%	17,625	57,880,562
2024-10-09	35.58	36.2	33.11	33.36	-11.13%	26,363	90,592,646
2024-10-08	38	38	33.99	37.54	+16.62%	33,747	122,071,188

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

хЗпф╝жшВбф╗╜ 300715

近三个月

цнгц│░чФ╡хЩи 601877

近期数据

хдйщАЪшВбф╗╜ 600330

近半年

хЫ╜хНОч╜СхоЙ 000004

近期数据

ч▒│хееф╝Ъх▒Х 300795

近期数据

ф╕╣хМЦчзСцКА 600844

近期数据

цЩ╢чзСшГ╜ц║Р 688223

近期数据

щАЪхМЦф╕ЬхоЭ 600867

2023年全年

ч╗┤хоПшВбф╗╜ 300508

2023年全年

хЖацШКчФЯчЙй 300238

2024年至今

热门概念板块

цЩ║щгЮчФЯчЙй (300122)

хоЭф┐бш╜пф╗╢ (600845)

ф╕ншКпхЫ╜щЩЕ (688981)

2022-2023两年

ф╜│щГ╜чзСцКА (600728)

чРЖщВжф╗кхЩи (300206)

2024年一季度

хМЧф║мхРЫцнг (300223)

ф╕ЬцЦ╣цШОчПа (600637)

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