хЯГчзСхЕЙчФ╡(688610)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

37.1

+0.35% +0.13

37.18

开盘价

37.18

最高价

36.42

最低价

2,912

成交量

数据更新至: 2025-03-25

技术指标

38.01

MA5 (5日均线)

38.86

MA10 (10日均线)

38.50

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	37.18	37.18	36.42	37.1	+0.35%	2,912	10,706,174
2025-03-24	37.58	38.39	36.3	36.97	-2.2%	4,786	17,794,176
2025-03-21	38.61	38.93	37.57	37.8	-2.78%	5,040	19,202,638
2025-03-20	39.48	39.57	38.65	38.88	-1.02%	4,606	17,980,809
2025-03-19	39.94	40.53	38.87	39.28	-1.65%	4,642	18,282,983
2025-03-18	39.54	40.67	39.36	39.94	+1.86%	5,585	22,347,812
2025-03-17	39.37	39.75	38.93	39.21	-0.41%	3,684	14,456,174
2025-03-14	39.05	39.38	38	39.37	+0.72%	6,216	24,083,220
2025-03-13	40.93	40.99	38.39	39.09	-4.5%	9,969	39,290,359
2025-03-12	39.21	43.63	38.93	40.93	+4.65%	16,438	68,017,969
2025-03-11	37.98	39.53	37.45	39.11	+2.49%	7,556	29,147,481
2025-03-10	38.07	38.38	37.61	38.16	+0.24%	4,433	16,845,638
2025-03-07	39.39	39.39	37.91	38.07	-1.83%	4,113	15,772,996
2025-03-06	37.91	38.99	37.84	38.78	+2.81%	5,375	20,754,568
2025-03-05	37.96	38.2	37.2	37.72	-0.74%	3,858	14,499,775
2025-03-04	36.73	38	36.71	38	+3.66%	4,487	16,837,707
2025-03-03	36.88	37.6	36.01	36.66	+1.08%	5,997	22,189,168
2025-02-28	38.39	38.49	36.13	36.27	-6.04%	8,525	31,481,348
2025-02-27	40.15	40.15	38.18	38.6	-3.86%	13,064	50,699,797
2025-02-26	39.85	40.6	39.85	40.15	+0.75%	5,007	20,150,431
2025-02-25	39.75	40.24	39.5	39.85	-0.87%	5,803	23,133,597
2025-02-24	40.01	40.98	39.85	40.2	-0.72%	6,501	26,263,769
2025-02-21	39.75	40.64	39.41	40.49	+1.58%	7,999	32,181,146
2025-02-20	38.7	40.7	38.7	39.86	+2.73%	8,907	35,506,913
2025-02-19	37.3	39.05	37.21	38.8	+4.02%	5,502	21,187,361
2025-02-18	37.95	38.63	37.12	37.3	-1.95%	5,713	21,804,468
2025-02-17	37.55	38.33	37.5	38.04	+0.82%	4,323	16,408,439
2025-02-14	37.6	38.16	37.45	37.73	+0.35%	2,672	10,093,343
2025-02-13	38.64	39.15	37.57	37.6	-3.44%	4,866	18,495,862
2025-02-12	38.06	38.95	37.71	38.94	+2.47%	6,301	24,168,170
2025-02-11	38.5	38.77	37.37	38	-1.83%	8,590	32,553,783
2025-02-10	39.06	39.18	38.35	38.71	-0.23%	7,700	29,769,551
2025-02-07	39.37	40.39	38.71	38.8	-1.62%	8,650	34,145,432
2025-02-06	37.24	39.89	37.24	39.44	+4.5%	9,231	36,186,904
2025-02-05	36.82	38.93	36.01	37.74	+2.5%	6,252	23,637,640
2025-01-27	36.2	37.2	36	36.82	+1.4%	6,663	24,425,316
2025-01-24	34.73	36.35	34.5	36.31	+4.49%	6,693	23,958,364
2025-01-23	34.5	35.77	34.5	34.75	+0.87%	5,201	18,318,011
2025-01-22	34.38	34.78	34.1	34.45	-0.92%	2,511	8,632,193
2025-01-21	34.85	34.88	33.81	34.77	+1.82%	4,098	14,083,823
2025-01-20	33.22	34.72	33	34.15	+2.8%	4,847	16,376,338
2025-01-17	32.91	33.7	32.52	33.22	+0.33%	3,320	10,967,792
2025-01-16	33.3	33.7	32.88	33.11	+0.52%	3,135	10,430,397
2025-01-15	33.6	33.68	32.85	32.94	-1.44%	2,391	7,928,089
2025-01-14	31.98	33.46	31.64	33.42	+5.79%	3,969	13,028,010
2025-01-13	31.69	32.17	30.5	31.59	-0.63%	2,582	8,102,369
2025-01-10	32.45	32.85	31.79	31.79	-2.48%	3,362	10,869,716
2025-01-09	32.26	32.77	31.82	32.6	+1.21%	2,312	7,526,581
2025-01-08	32.55	32.79	31.2	32.21	-1.04%	3,155	10,122,137
2025-01-07	31.9	32.58	31.42	32.55	+2.68%	2,363	7,565,468
2025-01-06	32.22	32.47	31.31	31.7	-1.43%	4,759	15,120,874
2025-01-03	33.72	33.73	32.16	32.16	-4.26%	3,763	12,409,746
2025-01-02	34.74	34.74	33.16	33.59	-3.2%	2,906	9,896,745
2024-12-31	35.73	36.05	34.7	34.7	-2.88%	3,107	10,949,730
2024-12-30	36.78	36.78	35.61	35.73	-2.99%	3,102	11,169,962
2024-12-27	36.77	37.16	36.43	36.83	+0.16%	2,231	8,214,836
2024-12-26	36.04	36.93	35.59	36.77	+2.37%	2,403	8,798,567
2024-12-25	36.2	36.55	35.55	35.92	-1.88%	2,453	8,823,875
2024-12-24	36.01	37.13	35.97	36.61	+0.83%	2,264	8,241,641
2024-12-23	39.29	39.29	36.31	36.31	-5.81%	6,490	24,127,799
2024-12-20	37.47	39.16	37.15	38.55	+2.77%	4,048	15,553,354
2024-12-19	38	38.09	36.56	37.51	-0.64%	3,647	13,570,174
2024-12-18	37.6	38.19	36.89	37.75	+0.4%	3,019	11,371,056
2024-12-17	38.76	39.38	37.41	37.6	-3.04%	4,997	19,218,362
2024-12-16	39.7	39.98	38.5	38.78	-2.34%	5,232	20,511,183
2024-12-13	40.41	40.52	39.6	39.71	-2.58%	4,384	17,546,966
2024-12-12	41.42	41.69	39.68	40.76	-1.36%	8,342	33,916,888
2024-12-11	40.34	41.57	40.11	41.32	+1.77%	8,878	36,404,767
2024-12-10	40.6	41.33	40.11	40.6	+2.45%	10,975	44,724,527
2024-12-09	40.19	40.79	39.18	39.63	-1.52%	7,142	28,486,181
2024-12-06	39.69	40.58	38.81	40.24	+2.03%	10,975	43,516,298
2024-12-05	39.7	41.28	39.06	39.44	-1.25%	14,256	56,944,208
2024-12-04	40.8	42.25	39.21	39.94	-4.06%	15,952	65,152,694
2024-12-03	38.49	45.6	38.49	41.63	+9.18%	30,691	132,398,863
2024-12-02	37.42	38.29	37	38.13	+1.87%	6,092	22,992,306
2024-11-29	36.8	37.46	36.01	37.43	+1.19%	7,165	26,380,883
2024-11-28	37.61	38.16	36.62	36.99	-1.62%	4,171	15,649,647
2024-11-27	36.85	37.6	36.11	37.6	+1.68%	3,799	13,962,736
2024-11-26	36.98	37.79	36.88	36.98	0%	3,657	13,619,825
2024-11-25	36.36	37.02	36.01	36.98	+1.71%	2,431	8,888,592
2024-11-22	37.49	38.25	36.2	36.36	-4.11%	5,872	21,860,196
2024-11-21	37.76	38.44	37.6	37.92	-0.52%	3,514	13,313,608
2024-11-20	37.22	38.26	37.18	38.12	+2.42%	5,133	19,372,496
2024-11-19	35.98	37.23	35.88	37.22	+3.73%	4,541	16,604,750
2024-11-18	36.82	37	35.01	35.88	-2.71%	6,944	24,981,207
2024-11-15	37.96	38.86	36.75	36.88	-3.35%	7,052	26,603,906
2024-11-14	40.83	40.9	38.04	38.16	-5.57%	6,754	26,299,639
2024-11-13	40.02	40.93	39.18	40.41	+0.02%	6,543	26,130,830
2024-11-12	43.3	43.33	40	40.4	-5.72%	11,091	46,156,864
2024-11-11	37.37	44.53	37.21	42.85	+13.78%	22,034	91,166,404
2024-11-08	38	39.6	37.38	37.66	+1.35%	8,165	31,358,738
2024-11-07	36.51	37.3	36.51	37.16	+0.76%	4,027	14,919,785
2024-11-06	37.08	37.73	36.5	36.88	+0.44%	6,369	23,711,241
2024-11-05	35.03	37	35	36.72	+4.44%	6,687	24,185,999
2024-11-04	33.88	35.38	33.51	35.16	+2.27%	4,575	15,898,359
2024-11-01	35.83	36.98	34.38	34.38	-4.02%	7,319	26,115,718
2024-10-31	35.1	35.98	34.6	35.82	+2.78%	5,763	20,554,719
2024-10-30	34.58	35.34	34.51	34.85	+0.23%	4,303	15,001,052
2024-10-29	35.88	36.47	34.52	34.77	-3.07%	6,102	21,642,960
2024-10-28	35.42	35.88	35.04	35.87	+1.5%	4,637	16,427,473
2024-10-25	34.63	35.6	34.28	35.34	+2.52%	4,844	17,033,349
2024-10-24	34.81	34.81	34.11	34.47	-0.86%	2,745	9,443,931
2024-10-23	34.8	35.24	34.49	34.77	-0.23%	4,605	16,059,471
2024-10-22	35.58	35.58	34.5	34.85	-1.83%	7,099	24,708,078
2024-10-21	34.8	35.97	34.38	35.5	+3.26%	10,955	38,618,125
2024-10-18	32.21	35	32.02	34.38	+5.78%	8,382	28,196,999
2024-10-17	32.98	33.25	32.5	32.5	-0.55%	3,112	10,245,212
2024-10-16	33	33.21	32.47	32.68	-1%	3,849	12,594,001
2024-10-15	33.8	34.44	33	33.01	-3%	4,792	16,156,056
2024-10-14	33.62	34.49	32.8	34.03	+2.44%	3,860	12,987,209
2024-10-11	35.6	35.79	32.94	33.22	-6.71%	6,095	20,987,772
2024-10-10	35.89	37	34.16	35.61	+1.28%	7,889	28,281,219
2024-10-09	37.08	38.27	35.16	35.16	-10.03%	12,776	46,877,016
2024-10-08	41.7	41.71	35.99	39.08	+12.04%	21,559	83,322,996

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

хЫнцЮЧшВбф╗╜ 605303

近期数据

хНОц╢жх╛о 688396

2022-2023两年

ф╜│шопщгЮщ╕┐ 300213

2023年全年

хНбхАНф║┐ 300863

近半年

ф╕нхоЙчзС 600654

2022-2023两年

хоЙчзСчФЯчЙй 300009

2023年全年

цнгц│░чФ╡хЩи 601877

近三个月

х╣┐х╖ЮхПСх▒Х 600098

近期数据

ф╕Йх╖ЭцЩ║цЕз 300066

2023年全年

чжПшУЙчзСцКА 603327

2024年一季度

热门概念板块

чзСхИЫф┐бцБп (300730)

2024年一季度

хглхЕ░х╛о (600460)

щАЪхиБшВбф╗╜ (600438)

2024年一季度

ч╜Схо┐чзСцКА (300017)

新能源汽车

хоБх╛╖цЧ╢ф╗г (300750)

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