хП╕хНЧхп╝шИк(688592)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

38.76

-0.05% -0.02

39.1

开盘价

39.39

最高价

37.82

最低价

5,205

成交量

数据更新至: 2025-03-25

技术指标

39.91

MA5 (5日均线)

40.79

MA10 (10日均线)

41.16

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	39.1	39.39	37.82	38.76	-0.05%	5,205	20,080,296
2025-03-24	40.33	40.7	38.25	38.78	-3.75%	8,550	33,846,059
2025-03-21	40.32	40.64	39.74	40.29	-1.18%	5,282	21,208,164
2025-03-20	41.02	41.38	40.17	40.77	-0.49%	7,357	29,944,019
2025-03-19	41.59	41.8	40.55	40.97	-0.51%	6,959	28,677,699
2025-03-18	41	42.1	40.88	41.18	+0.07%	7,123	29,435,726
2025-03-17	41.42	42.01	40.79	41.15	-0.84%	8,921	36,776,173
2025-03-14	41.53	41.8	40.94	41.5	-0.72%	7,472	30,954,393
2025-03-13	42.7	42.71	41.1	41.8	-2.11%	9,801	40,898,864
2025-03-12	43.1	43.59	42.44	42.7	-0.63%	7,645	32,869,067
2025-03-11	41.75	43	41.75	42.97	+1.01%	9,513	40,507,453
2025-03-10	42.19	42.8	41.66	42.54	+0.93%	7,010	29,669,833
2025-03-07	42.62	43.08	41.79	42.15	-1.1%	6,791	28,869,933
2025-03-06	41.98	42.82	41.56	42.62	+1.77%	10,153	43,031,116
2025-03-05	41.86	43.28	41.5	41.88	+1.45%	15,243	64,436,577
2025-03-04	39.32	41.35	38.57	41.28	+5.31%	10,571	43,036,502
2025-03-03	38.78	40.46	38.5	39.2	+0.85%	8,363	33,039,724
2025-02-28	40.98	41.06	38.81	38.87	-5.59%	11,799	46,656,489
2025-02-27	42.88	42.95	40	41.17	-3.2%	15,737	65,042,251
2025-02-26	41.53	43.65	41.35	42.53	+2.56%	17,191	73,586,331
2025-02-25	41.13	42.15	40.75	41.47	-0.88%	8,874	36,884,515
2025-02-24	42.4	43.2	41.34	41.84	+0.34%	9,409	39,553,506
2025-02-21	41.68	41.95	40.6	41.7	+0.05%	8,682	35,996,485
2025-02-20	40.65	42.12	40.59	41.68	+1.66%	7,808	32,485,656
2025-02-19	40.13	41.57	40.1	41	+1.28%	7,867	32,210,876
2025-02-18	40.99	42.18	40.09	40.48	-1.15%	9,931	41,106,972
2025-02-17	41.66	41.95	40.6	40.95	-0.32%	6,594	27,218,813
2025-02-14	40.76	41.36	40.28	41.08	+0.49%	4,748	19,438,097
2025-02-13	41.67	42.01	40.78	40.88	-1.9%	8,222	33,985,674
2025-02-12	40.46	42.45	40.36	41.67	+2.69%	11,543	47,623,550
2025-02-11	41	42.41	40.5	40.58	-1.55%	9,837	40,687,143
2025-02-10	40.8	41.59	39.73	41.22	+2.84%	13,037	53,413,242
2025-02-07	40.33	40.89	39.5	40.08	+0.35%	12,193	49,031,294
2025-02-06	40.37	40.37	39.54	39.94	-0.13%	5,623	22,447,399
2025-02-05	38.98	40.45	38.32	39.99	+5.24%	9,235	36,863,517
2025-01-27	39.09	39.09	37.79	38	-2.56%	3,503	13,401,706
2025-01-24	39.9	39.9	39	39	-1.29%	5,916	23,336,820
2025-01-23	38.66	40.06	38.33	39.51	+2.2%	9,137	36,101,038
2025-01-22	38.21	38.92	37.75	38.66	+0.42%	5,986	22,897,698
2025-01-21	37.28	38.97	36.7	38.5	+3.27%	10,470	39,619,603
2025-01-20	36	37.95	36	37.28	-4.9%	11,695	43,330,965
2025-01-17	39.41	40.42	38.56	39.2	-0.25%	9,002	35,552,249
2025-01-16	36.3	39.55	36.3	39.3	+8.26%	15,373	58,541,026
2025-01-15	36.96	37.23	36.18	36.3	-2.37%	4,055	14,875,048
2025-01-14	35.92	37.3	35.92	37.18	+3.25%	7,182	26,421,171
2025-01-13	36.28	36.7	35.23	36.01	-1.23%	2,960	10,636,352
2025-01-10	36.4	37.3	36	36.46	+0.16%	6,280	23,056,193
2025-01-09	35.5	36.89	35.11	36.4	+2.59%	4,479	16,209,495
2025-01-08	34.57	35.65	34.26	35.48	+2.54%	5,916	20,703,584
2025-01-07	33.8	34.75	33.45	34.6	+2.43%	4,682	15,937,435
2025-01-06	34.22	34.85	33.68	33.78	-1.75%	4,454	15,148,375
2025-01-03	35.71	36.25	34.38	34.38	-3.7%	5,251	18,535,129
2025-01-02	37.42	37.45	35.62	35.7	-4.55%	6,301	22,995,752
2024-12-31	37.51	38.18	37.17	37.4	-0.93%	6,431	24,151,404
2024-12-30	38.58	38.58	37.39	37.75	-1.95%	5,580	21,164,043
2024-12-27	38.7	39.2	38.02	38.5	+0.23%	5,558	21,491,214
2024-12-26	37.96	38.78	37.6	38.41	+1.69%	5,269	20,200,985
2024-12-25	39	39	37.6	37.77	-2.9%	6,403	24,404,429
2024-12-24	39.15	39.95	38.3	38.9	-0.64%	7,254	28,244,203
2024-12-23	41.38	42.48	39.11	39.15	-4.61%	13,916	56,111,691
2024-12-20	39.42	41.74	39.05	41.04	+4.14%	12,133	49,576,274
2024-12-19	39.22	40.6	39.19	39.41	-1.3%	9,903	39,291,484
2024-12-18	40	40.79	39.16	39.93	-0.18%	6,976	27,909,849
2024-12-17	41.77	42.5	39.68	40	-4.24%	11,103	44,887,207
2024-12-16	43	43.47	41.6	41.77	-3.76%	10,798	45,827,252
2024-12-13	43.57	45.37	43.18	43.4	-0.39%	20,148	89,385,194
2024-12-12	44.07	44.36	42.63	43.57	+1%	13,868	60,173,187
2024-12-11	42	43.87	41	43.14	+2.71%	17,860	75,860,683
2024-12-10	43.18	44.08	41.9	42	-0.47%	20,812	89,178,611
2024-12-09	40.8	42.39	40.39	42.2	+4.12%	14,406	60,225,862
2024-12-06	40.06	40.77	39.4	40.53	+1.17%	6,987	28,070,652
2024-12-05	39.22	40.19	39.14	40.06	+1.42%	7,254	28,912,671
2024-12-04	39.6	40.3	38.88	39.5	-0.8%	7,166	28,260,326
2024-12-03	40.27	40.27	39.13	39.82	-0.15%	5,483	21,700,880
2024-12-02	39.81	40.08	39.33	39.88	+1.14%	7,599	30,243,479
2024-11-29	39.5	39.98	38.41	39.43	+1.02%	7,074	27,827,027
2024-11-28	39.5	39.88	39.03	39.03	-1.09%	4,981	19,693,527
2024-11-27	38	39.7	37.41	39.46	+2.44%	6,717	25,827,242
2024-11-26	38.33	39.18	38.33	38.52	-0.59%	4,754	18,442,380
2024-11-25	38.2	39.3	37.73	38.75	+0.96%	5,336	20,468,799
2024-11-22	40	40.66	38.3	38.38	-3.93%	8,258	32,601,377
2024-11-21	40.49	40.5	39.42	39.95	-0.37%	7,082	28,384,603
2024-11-20	40.13	40.62	39.71	40.1	+0.88%	8,190	32,769,824
2024-11-19	39.19	39.81	38.89	39.75	+1.2%	5,481	21,585,115
2024-11-18	40	40.88	38.65	39.28	-2.6%	10,547	41,412,516
2024-11-15	40.9	41.66	40.04	40.33	-2.58%	9,544	38,823,730
2024-11-14	43	43.16	41.33	41.4	-3.88%	7,738	32,629,285
2024-11-13	43.03	43.97	42.2	43.07	-0.35%	8,953	38,511,634
2024-11-12	44.7	44.8	42.9	43.22	-3.33%	15,413	67,696,246
2024-11-11	43.47	45.58	41.97	44.71	+6.2%	26,592	116,971,994
2024-11-08	41.37	43.5	41.37	42.1	+1.69%	18,946	80,586,509
2024-11-07	40.35	42.42	40.3	41.4	+1.52%	13,788	56,923,574
2024-11-06	40.86	41.3	40.09	40.78	+0.3%	11,890	48,613,046
2024-11-05	38.87	41.28	38.8	40.66	+5.31%	17,003	68,478,170
2024-11-04	38.06	38.97	38.02	38.61	+1.58%	6,763	26,084,979
2024-11-01	39.58	39.99	38.01	38.01	-4.71%	11,209	43,519,892
2024-10-31	39.29	40.6	38.3	39.89	+0.48%	11,736	46,721,314
2024-10-30	40.36	40.37	38.59	39.7	-2.62%	14,060	55,622,464
2024-10-29	41	42.66	39.61	40.77	-0.07%	19,361	79,488,305
2024-10-28	39.52	41.28	39.19	40.8	+3.74%	14,307	57,686,382
2024-10-25	39.39	40	39	39.33	+0.87%	12,569	49,454,965
2024-10-24	40.24	40.31	38.92	38.99	-3.08%	14,108	55,427,868
2024-10-23	40.22	41.5	39.93	40.23	-0.47%	15,406	62,921,277
2024-10-22	41.88	41.88	39.5	40.42	-2.63%	18,559	74,813,716
2024-10-21	42.4	43.88	41.38	41.51	+0.31%	26,447	112,712,535
2024-10-18	40.04	41.87	39.49	41.38	+3.76%	18,912	77,120,851
2024-10-17	40.26	41.38	39.88	39.88	-0.25%	7,517	30,531,988
2024-10-16	39.71	40.47	39.1	39.98	-0.52%	4,767	18,960,018
2024-10-15	40.2	41.32	39.5	40.19	-0.02%	10,555	42,948,709
2024-10-14	38.66	40.5	38.4	40.2	+3.66%	9,229	36,295,134
2024-10-11	41.87	41.87	38.51	38.78	-6.26%	10,889	43,174,776
2024-10-10	40.6	43.5	39.18	41.37	+2.96%	19,409	80,701,122
2024-10-09	44.95	44.95	39.69	40.18	-14.11%	20,645	86,902,615
2024-10-08	47.44	47.44	42.05	46.78	+18.1%	30,722	140,650,551

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

цЩохЕГф┐бцБп 688118

近期数据

цЛ▒ф╕ЬхМ╗чЦЧ 605369

近三个月

хНОф║ЪцЩ║шГ╜ 003043

2023年全年

ф╕нщУБчЙ╣ш┤з 001213

近半年

цБТф┐бф╕ЬцЦ╣ 300081

近期数据

шИкхПСцОзхИ╢ 000738

近期数据

щнЕшзЖчзСцКА 001229

2024年至今

ф╕нф┐бщУ╢шбМ 601998

近期数据

ф╕╜х▓ЫцЦ░цЭР 603937

近半年

шЗ│ч║пчзСцКА 603690

2024年至今

热门概念板块

STщ╣ПхНЪ (600804)

чФихПЛч╜Сч╗Ь (600588)

хглхЕ░х╛о (600460)

2022-2023两年

ф╕нчзСхИЫш╛╛ (300496)

хИйф║Ъх╛╖ (300296)

ф║ищАЪхЕЙчФ╡ (600487)

хМЧф║мхРЫцнг (300223)

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