ц╡Щц╡╖х╛╖цЫ╝(688577)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

54.15

-6.07% -3.5

57.07

开盘价

57.08

最高价

53.4

最低价

26,568

成交量

数据更新至: 2025-03-25

技术指标

57.73

MA5 (5日均线)

57.97

MA10 (10日均线)

56.05

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	57.07	57.08	53.4	54.15	-6.07%	26,568	145,421,942
2025-03-24	57.33	58.37	56.21	57.65	+0.56%	9,828	56,501,840
2025-03-21	59.47	59.89	57.1	57.33	-4.97%	14,293	82,903,552
2025-03-20	58.9	61.38	58.2	60.33	+1.93%	13,710	82,426,079
2025-03-19	61	61.07	58.01	59.19	-2.97%	14,321	85,287,191
2025-03-18	59.6	63.15	58.41	61	+2.23%	17,737	108,929,291
2025-03-17	56.98	60.26	56.8	59.67	+4.32%	15,332	91,096,837
2025-03-14	54.9	57.97	54.8	57.2	+3.25%	10,814	61,155,258
2025-03-13	57.42	57.8	55	55.4	-4.17%	13,652	76,440,168
2025-03-12	54.89	59.59	54.01	57.81	+5.98%	21,891	125,391,967
2025-03-11	54	57.2	53.48	54.55	-1.8%	14,625	80,314,213
2025-03-10	56	58.3	55.01	55.55	-0.95%	14,177	79,927,900
2025-03-07	56.45	57.77	55.41	56.08	+0.47%	14,765	83,597,208
2025-03-06	53.19	56.49	53.19	55.82	+4.94%	16,658	92,236,369
2025-03-05	51.2	53.85	51.11	53.19	+4.07%	16,876	88,544,515
2025-03-04	49.96	52.88	49.72	51.11	+1.85%	12,652	65,017,025
2025-03-03	51.89	53.1	50.05	50.18	-0.63%	19,113	98,231,761
2025-02-28	54.89	55.06	50.2	50.5	-9.35%	22,093	115,062,579
2025-02-27	58.2	58.2	53.53	55.71	-4.75%	27,066	150,184,471
2025-02-26	59.39	60.85	57.05	58.49	-0.1%	27,774	163,871,795
2025-02-25	53.97	63.2	52.95	58.55	+6.34%	39,911	232,395,710
2025-02-24	57.01	57.49	53.73	55.06	-4.54%	23,110	127,734,788
2025-02-21	55.99	58.25	54.67	57.68	+3.42%	24,518	139,236,973
2025-02-20	57.8	57.8	54.65	55.77	-4.67%	32,603	182,295,184
2025-02-19	53.24	60	53.03	58.5	+5.71%	48,483	278,700,780
2025-02-18	48.79	57.64	47.55	55.34	+15.22%	61,580	331,266,187
2025-02-17	45.71	48.4	45.24	48.03	+4.28%	23,956	113,063,832
2025-02-14	45.02	46.6	44.75	46.06	-0.09%	21,217	96,581,908
2025-02-13	46.69	49.7	45.21	46.1	+0.68%	37,435	176,884,347
2025-02-12	44.89	46.15	44.43	45.79	+1.6%	12,718	57,548,457
2025-02-11	45.71	45.71	44.16	45.07	-1.96%	11,727	52,819,706
2025-02-10	45	46.58	43.63	45.97	+1.7%	15,799	70,905,046
2025-02-07	46.59	47.45	44.67	45.2	-3.21%	22,699	104,437,831
2025-02-06	44.39	47.48	44.39	46.7	+3.94%	19,059	88,852,747
2025-02-05	44.86	45.84	43.27	44.93	+1.42%	15,489	69,088,273
2025-01-27	47.58	47.7	43.66	44.3	-6.83%	22,392	100,802,288
2025-01-24	46	47.99	45	47.55	+2.92%	21,267	98,508,231
2025-01-23	47.16	50.7	45.89	46.2	-2.12%	35,418	168,727,606
2025-01-22	43.6	50.87	43.1	47.2	+11.35%	49,673	239,613,964
2025-01-21	40.62	42.7	40.62	42.39	+4.38%	11,811	49,232,269
2025-01-20	40.6	41.6	40.4	40.61	-0.02%	6,199	25,374,211
2025-01-17	41.32	41.76	40.46	40.62	-1.05%	11,169	45,792,034
2025-01-16	42.04	43.04	40.5	41.05	-2.35%	16,144	67,357,837
2025-01-15	41.5	44.44	41.5	42.04	+0.82%	19,736	84,177,779
2025-01-14	39.66	41.85	39.2	41.7	+5.7%	13,336	54,502,595
2025-01-13	38.95	40.5	37.7	39.45	+1.34%	9,842	38,868,764
2025-01-10	38.24	40.77	38.24	38.93	+1.25%	14,549	57,566,531
2025-01-09	37.33	38.68	36.91	38.45	+2.18%	11,349	42,926,367
2025-01-08	36.35	37.96	35.82	37.63	+2.26%	5,846	21,553,161
2025-01-07	36	36.98	36	36.8	+0.99%	5,756	21,043,461
2025-01-06	39.3	39.3	36.02	36.44	-7.79%	8,025	30,165,421
2025-01-03	40.18	40.49	39.13	39.52	-1.81%	5,214	20,813,967
2025-01-02	38.95	40.56	38.31	40.25	+2.73%	7,888	31,230,748
2024-12-31	39.2	39.45	38.02	39.18	-0.05%	5,951	23,159,641
2024-12-30	39.81	40.25	38.88	39.2	-1.53%	3,563	13,996,221
2024-12-27	39.88	40.67	39.56	39.81	-0.38%	8,384	33,547,329
2024-12-26	38.65	40.25	38.65	39.96	+2.99%	6,574	26,166,007
2024-12-25	38.85	39.15	37.62	38.8	-0.21%	6,459	24,837,617
2024-12-24	38.88	39.2	37.62	38.88	+0.73%	10,105	38,839,259
2024-12-23	41.41	41.41	38.05	38.6	-6.42%	17,264	68,323,699
2024-12-20	41.12	42.45	41.12	41.25	-0.6%	12,425	51,827,401
2024-12-19	40.6	41.96	40.4	41.5	+1.44%	9,678	39,968,898
2024-12-18	40.9	41.5	40.08	40.91	+0.02%	8,473	34,705,915
2024-12-17	42.9	42.98	40.6	40.9	-4.37%	10,818	44,701,974
2024-12-16	43.91	44.8	42.5	42.77	-3.5%	9,843	42,624,760
2024-12-13	45.18	45.5	43.75	44.32	-2.53%	13,577	60,260,807
2024-12-12	46.38	46.89	43.69	45.47	-2.86%	17,545	79,462,234
2024-12-11	48	48.09	46.04	46.81	-3.48%	24,109	113,001,795
2024-12-10	44.34	51.06	43.2	48.5	+13.98%	40,842	196,656,048
2024-12-09	40.93	44.5	40.55	42.55	+2.65%	19,004	80,683,849
2024-12-06	42.95	43.2	40	41.45	-3.33%	18,861	77,652,545
2024-12-05	40.39	44.89	40.39	42.88	+4.79%	23,656	101,791,255
2024-12-04	40.77	41.95	40.04	40.92	+0.89%	12,564	51,487,127
2024-12-03	39.5	42.19	39.45	40.56	+2.55%	21,196	86,291,150
2024-12-02	39.34	40.7	39.28	39.55	-0.33%	15,002	59,848,083
2024-11-29	39.91	40.6	38.83	39.68	-0.73%	11,748	46,811,707
2024-11-28	38.73	40.75	37.5	39.97	+2.12%	18,648	72,742,539
2024-11-27	34.74	39.91	33.78	39.14	+13.22%	20,143	75,466,702
2024-11-26	35.22	35.47	34.5	34.57	-2.34%	4,041	14,133,164
2024-11-25	34	35.83	33.91	35.4	+4.27%	8,436	29,535,152
2024-11-22	35.99	36.3	33.89	33.95	-5.67%	7,250	25,378,416
2024-11-21	36.6	36.6	35.3	35.99	-0.55%	5,505	19,796,681
2024-11-20	35.92	36.71	35.28	36.19	+0.03%	9,067	32,801,724
2024-11-19	35.17	36.35	34.71	36.18	+3.37%	6,564	23,443,799
2024-11-18	36.51	36.89	34.51	35	-4.16%	8,927	31,707,596
2024-11-15	39.25	39.26	36.5	36.52	-6.43%	11,102	41,824,671
2024-11-14	38.77	39.78	37.9	39.03	+0.72%	11,009	42,864,218
2024-11-13	37.86	38.76	36.9	38.75	+2.51%	10,115	38,258,586
2024-11-12	39.95	40.16	37.45	37.8	-5.38%	16,292	62,883,482
2024-11-11	39	40.26	38.62	39.95	+3.63%	13,819	54,694,844
2024-11-08	39.3	40.29	38.37	38.55	-2.41%	15,273	59,969,652
2024-11-07	41.3	42.38	38.16	39.5	-1.18%	20,550	81,687,251
2024-11-06	38.8	42.72	38.51	39.97	+8.47%	33,762	135,746,317
2024-11-05	34.92	38.13	34.61	36.85	+4.99%	17,482	64,092,353
2024-11-04	33	35.29	32.61	35.1	+7.67%	14,537	49,694,820
2024-11-01	33.88	33.93	32.56	32.6	-3.35%	10,123	33,660,263
2024-10-31	34.83	35.65	33.71	33.73	-3.21%	14,978	51,562,250
2024-10-30	35.92	36.86	34.46	34.85	-3.99%	10,939	38,717,612
2024-10-29	37.08	37.66	36.2	36.3	-2.6%	7,436	27,352,153
2024-10-28	37.61	38.18	36.82	37.27	-0.32%	7,439	27,700,444
2024-10-25	36.83	37.8	36.5	37.39	+1.52%	7,635	28,517,012
2024-10-24	37.76	38.07	36.66	36.83	-2.23%	6,946	25,844,554
2024-10-23	39.42	39.42	37.22	37.67	-2.56%	10,313	39,263,504
2024-10-22	36.66	39.99	35.91	38.66	+5.57%	17,889	68,616,717
2024-10-21	36.9	37.28	35.7	36.62	+1.44%	10,848	39,571,927
2024-10-18	33.66	36.99	33.66	36.1	+6.74%	11,770	41,734,452
2024-10-17	34.14	35.05	33.75	33.82	-0.97%	6,640	22,950,323
2024-10-16	34	34.74	33.5	34.15	-0.64%	5,905	20,140,342
2024-10-15	34.99	36	34.23	34.37	-1.24%	8,424	29,482,947
2024-10-14	33.2	35	32.7	34.8	+4.82%	9,223	31,233,889
2024-10-11	36.05	36.47	32.5	33.2	-7.93%	14,859	50,425,124
2024-10-10	38.97	40	36.06	36.06	-6.34%	18,027	67,584,064
2024-10-09	44	44	38	38.5	-14.2%	24,294	98,480,285
2024-10-08	46	46	39.91	44.87	+17%	28,120	120,239,915

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

хМЧх╖┤ф╝ахкТ 600386

近三个月

щб╢чВ╣ш╜пф╗╢ 603383

2024年一季度

ц╡йчЙйшВбф╗╜ 000757

2023年全年

ф╜│хКЫхЫ╛ 603912

2022-2023两年

щлШхНОчзСцКА 688539

近半年

чАЪх╖ЭцЩ║шГ╜ 688022

近三个月

хдйшГ╜шВбф╗╜ 688819

2024年一季度

хдйхглхКЫ 600535

近三个月

щЗСхПСчзСцКА 600143

2024年至今

цЙмхЖЬхМЦх╖е 600486

近三个月

热门概念板块

хМЧф║мхРЫцнг (300223)

цБТчФЯчФ╡хнР (600570)

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

цнгц│░чФ╡хЩи (601877)

ф╕нчЫ┤шВбф╗╜ (600038)

чРЖщВжф╗кхЩи (300206)

х╣┐хТМщАЪ (300638)

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