щУБчзСш╜ищБУ(688569)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

21.5

+1.75% +0.37

21.11

开盘价

21.6

最高价

20.95

最低价

8,804

成交量

数据更新至: 2025-03-25

技术指标

21.34

MA5 (5日均线)

21.22

MA10 (10日均线)

21.07

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	21.11	21.6	20.95	21.5	+1.75%	8,804	18,840,016
2025-03-24	21.23	21.55	20.81	21.13	-0.7%	11,232	23,699,717
2025-03-21	21.4	21.73	21.24	21.28	-0.84%	8,273	17,733,776
2025-03-20	21.32	21.53	21.18	21.46	+0.66%	8,344	17,843,018
2025-03-19	21.38	21.51	21.21	21.32	-0.28%	8,248	17,637,193
2025-03-18	21.25	21.38	21.02	21.38	+0.94%	9,083	19,346,267
2025-03-17	21.15	21.28	21.04	21.18	+0.24%	6,651	14,081,955
2025-03-14	20.66	21.15	20.66	21.13	+1.44%	9,404	19,745,976
2025-03-13	21.09	21.09	20.56	20.83	-0.95%	9,049	18,794,291
2025-03-12	21.06	21.24	20.9	21.03	-0.14%	8,386	17,656,614
2025-03-11	20.83	21.17	20.82	21.06	-0.28%	6,361	13,331,026
2025-03-10	21	21.28	20.6	21.12	+1.25%	10,289	21,700,213
2025-03-07	21.06	21.06	20.78	20.86	-0.95%	6,411	13,394,430
2025-03-06	20.93	21.13	20.76	21.06	+0.72%	10,689	22,426,041
2025-03-05	21.22	21.22	20.71	20.91	-0.43%	8,316	17,368,195
2025-03-04	20.55	21.17	20.4	21	+1.99%	12,579	26,376,094
2025-03-03	20.4	20.88	20.4	20.59	+1.03%	11,348	23,482,284
2025-02-28	20.47	20.85	20.25	20.38	-1.92%	13,250	27,266,375
2025-02-27	21.6	21.75	20.61	20.78	-2.49%	22,400	47,023,139
2025-02-26	20.89	21.55	20.82	21.31	+1.91%	11,560	24,583,777
2025-02-25	20.66	21.05	20.52	20.91	+0.38%	11,444	23,834,165
2025-02-24	20.69	20.88	20.62	20.83	+0.68%	10,990	22,806,433
2025-02-21	20.35	20.77	20.35	20.69	+0.98%	9,148	18,850,399
2025-02-20	20.47	20.66	20.26	20.49	-0.1%	7,168	14,640,781
2025-02-19	19.99	20.66	19.81	20.51	+2.6%	12,447	25,380,610
2025-02-18	20.23	20.37	19.91	19.99	-1.19%	9,148	18,443,517
2025-02-17	20.25	20.39	19.97	20.23	-0.39%	9,895	19,972,255
2025-02-14	20.3	20.53	20.28	20.31	+0.05%	6,052	12,349,287
2025-02-13	20.36	20.55	20.28	20.3	-0.73%	7,783	15,869,052
2025-02-12	20.31	20.45	20.17	20.45	+0.79%	8,289	16,841,339
2025-02-11	20.55	20.55	20.21	20.29	-1.02%	5,788	11,762,581
2025-02-10	20.58	20.6	20.41	20.5	+0.1%	5,336	10,935,568
2025-02-07	20.32	20.66	20.09	20.48	+1.19%	10,177	20,795,938
2025-02-06	19.91	20.26	19.86	20.24	+1.3%	7,069	14,215,583
2025-02-05	20.05	20.24	19.86	19.98	-0.35%	2,955	5,906,167
2025-01-27	20.47	20.47	20.01	20.05	-0.99%	5,216	10,544,429
2025-01-24	20.01	20.44	19.75	20.25	+1.5%	5,930	11,910,784
2025-01-23	20.2	20.44	19.89	19.95	+0.3%	6,072	12,254,498
2025-01-22	20.1	20.1	19.76	19.89	-0.95%	3,800	7,542,684
2025-01-21	20.15	20.3	19.8	20.08	+0.05%	3,709	7,411,500
2025-01-20	19.89	20.3	19.89	20.07	+0.6%	3,044	6,114,671
2025-01-17	19.72	20	19.6	19.95	+1.06%	4,229	8,399,871
2025-01-16	19.88	20.13	19.61	19.74	-0.3%	4,819	9,568,020
2025-01-15	20.1	20.1	19.7	19.8	-1.39%	3,287	6,539,553
2025-01-14	19.45	20.08	19.45	20.08	+3.03%	6,958	13,833,726
2025-01-13	19.21	19.58	19.11	19.49	+0.88%	3,732	7,238,762
2025-01-10	19.66	19.9	19.32	19.32	-2.03%	3,561	6,975,420
2025-01-09	19.94	20.06	19.65	19.72	-0.3%	3,986	7,903,891
2025-01-08	20.14	20.14	19.31	19.78	-1.1%	5,446	10,744,055
2025-01-07	20	20.07	19.61	20	+0.5%	4,707	9,353,755
2025-01-06	19.96	20.15	19.6	19.9	-0.45%	4,774	9,504,153
2025-01-03	20.55	20.7	19.99	19.99	-2.39%	5,908	11,976,157
2025-01-02	21.23	21.27	20.22	20.48	-3.53%	9,254	19,208,633
2024-12-31	21.7	21.74	21.2	21.23	-2.17%	7,441	15,969,846
2024-12-30	22	22	21.61	21.7	-0.91%	5,188	11,284,949
2024-12-27	21.8	22.16	21.8	21.9	+0.23%	5,493	12,051,446
2024-12-26	22.11	22.11	21.7	21.85	-0.18%	6,138	13,429,464
2024-12-25	22.1	22.55	21.7	21.89	-1.4%	6,899	15,077,626
2024-12-24	21.81	22.58	21.55	22.2	+3.02%	11,716	26,031,458
2024-12-23	22.14	22.22	21.51	21.55	-2.31%	7,948	17,282,144
2024-12-20	21.66	22.22	21.6	22.06	+1.29%	6,611	14,523,863
2024-12-19	21.76	21.94	21.54	21.78	-0.37%	6,115	13,297,462
2024-12-18	22.02	22.18	21.75	21.86	+0.51%	5,779	12,716,882
2024-12-17	22.2	22.22	21.7	21.75	-1.94%	6,841	14,996,408
2024-12-16	22.48	22.51	22.02	22.18	-0.63%	6,132	13,662,195
2024-12-13	22.8	22.8	22.31	22.32	-2.11%	9,201	20,642,530
2024-12-12	22.76	22.86	22.53	22.8	+0.31%	11,083	25,213,625
2024-12-11	22.98	22.98	22.68	22.73	-0.31%	8,010	18,247,140
2024-12-10	23.25	23.53	22.78	22.8	0%	15,362	35,454,359
2024-12-09	23	23	22.58	22.8	-0.96%	10,397	23,690,342
2024-12-06	22.8	23.1	22.41	23.02	+1.37%	12,850	29,223,712
2024-12-05	22.9	22.99	22.51	22.71	+0.49%	9,993	22,804,057
2024-12-04	22.68	22.98	22.48	22.6	-0.88%	9,854	22,378,781
2024-12-03	22.87	23.1	22.45	22.8	+0.66%	12,819	29,282,556
2024-12-02	22.35	22.73	22.16	22.65	+1.8%	12,510	28,255,228
2024-11-29	21.75	22.45	21.75	22.25	+1.32%	8,573	19,055,990
2024-11-28	22.28	22.39	21.95	21.96	-1.48%	6,102	13,539,486
2024-11-27	21.75	22.3	21.15	22.29	+2.01%	9,866	21,452,832
2024-11-26	22.11	22.27	21.82	21.85	-1.13%	6,240	13,738,299
2024-11-25	22.01	22.14	21.75	22.1	+1.19%	8,188	17,964,271
2024-11-22	23	23.04	21.8	21.84	-4.67%	13,857	31,078,378
2024-11-21	23.13	23.38	22.68	22.91	-1.08%	11,760	26,999,569
2024-11-20	23.18	23.26	22.77	23.16	-0.04%	14,044	32,326,921
2024-11-19	22.84	23.23	22.46	23.17	+0.74%	12,413	28,385,453
2024-11-18	22.81	23.88	22.35	23	+1.05%	18,156	42,100,668
2024-11-15	23.5	23.74	22.7	22.76	-3.23%	15,660	36,453,339
2024-11-14	24.48	24.58	23.42	23.52	-3.92%	19,789	47,232,097
2024-11-13	24.5	24.88	24.16	24.48	+0.95%	20,997	51,412,096
2024-11-12	24.55	25.18	23.94	24.25	-1.02%	31,063	75,914,335
2024-11-11	23.63	24.67	23.63	24.5	+2%	26,438	64,170,822
2024-11-08	24.59	24.8	23.61	24.02	-0.62%	26,204	63,460,538
2024-11-07	23.76	24.18	23.29	24.17	+2.85%	25,580	60,720,319
2024-11-06	23.36	23.99	23.22	23.5	+0.26%	26,082	61,668,316
2024-11-05	22.94	23.49	22.82	23.44	+2.09%	25,111	58,453,377
2024-11-04	23.2	23.29	22.54	22.96	-1.03%	20,127	45,973,989
2024-11-01	22.49	23.7	21.8	23.2	+3.25%	26,304	60,412,302
2024-10-31	22.41	22.74	22.01	22.47	+0.27%	13,969	31,261,993
2024-10-30	22.8	22.99	22.27	22.41	-2.57%	17,198	38,731,405
2024-10-29	23.83	23.83	22.82	23	-3.48%	23,075	53,386,272
2024-10-28	23.3	23.86	23.02	23.83	+2.01%	15,988	37,842,413
2024-10-25	22.8	23.45	22.8	23.36	+2.68%	15,804	36,717,396
2024-10-24	23.55	23.62	22.7	22.75	-3.4%	17,249	39,709,939
2024-10-23	23.4	24.5	23.28	23.55	+0.64%	19,278	46,065,113
2024-10-22	23.4	23.52	23	23.4	+0.17%	14,119	32,791,841
2024-10-21	23.62	23.68	23.03	23.36	+0.6%	23,145	54,109,752
2024-10-18	22.32	23.8	22.13	23.22	+3.8%	24,574	56,079,201
2024-10-17	22.65	23.09	22.35	22.37	-1.02%	13,871	31,500,197
2024-10-16	22.5	23.1	22.25	22.6	-0.88%	13,936	31,460,867
2024-10-15	23.4	24.15	22.7	22.8	-1.85%	21,927	51,505,412
2024-10-14	23	23.66	22.92	23.23	+1%	22,382	52,110,865
2024-10-11	24.53	25.02	22.57	23	-6.5%	30,409	71,804,747
2024-10-10	22.8	26.5	21.8	24.6	+10.76%	55,521	136,303,590
2024-10-09	25.25	25.25	22.02	22.21	-13%	34,273	79,905,722
2024-10-08	27.8	27.8	23.95	25.53	+9.71%	51,314	130,797,034

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

цГаф╝жцЩ╢ф╜У 300460

2022-2023两年

чЪЦщАЪщлШщАЯ 600012

2024年一季度

хНОцХ░ф╝ахкТ 000156

近半年

ш╖пх╛╖чОпхвГ 688156

近三个月

хдзхПВцЮЧ 603233

2023年全年

цЦ░хКихКЫ 300152

2024年至今

щЗСщ╛Щц▒╜ш╜ж 600686

近三个月

хЛШшо╛шВбф╗╜ 603458

2023年全年

ф╕нчЫРхМЦх╖е 600328

2022-2023两年

х╣╕чжПшУЭц╡╖ 300528

近半年

热门概念板块

щЪЖхЯ║ч╗┐шГ╜ (601012)

ф╕ЬцЦ╣цШОчПа (600637)

хоЭф┐бш╜пф╗╢ (600845)

ф╕ЙхоЙхЕЙчФ╡ (600703)

ц╡╖щЗПцХ░цНо (603138)

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

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