ф╕ЙцЧ║щАЪф┐б(688618)2024.10.05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

21.9

-1.31% -0.29

22.19

开盘价

22.24

最高价

21.38

最低价

9,342

成交量

数据更新至: 2025-03-25

技术指标

23.01

MA5 (5日均线)

23.88

MA10 (10日均线)

24.17

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	22.19	22.24	21.38	21.9	-1.31%	9,342	20,397,011
2025-03-24	22.7	23.09	21.6	22.19	-2.97%	14,668	32,630,107
2025-03-21	23.81	24.05	22.85	22.87	-4.23%	17,031	39,501,409
2025-03-20	24.13	24.36	23.81	23.88	-1.4%	12,158	29,270,625
2025-03-19	24.63	24.65	24.04	24.22	-1.3%	13,748	33,341,819
2025-03-18	24.17	24.88	24.12	24.54	+0.53%	16,701	40,979,491
2025-03-17	24.34	24.69	23.6	24.41	-0.16%	23,605	57,451,100
2025-03-14	24.49	24.75	23.57	24.45	-2.2%	37,228	89,698,007
2025-03-13	25.55	26.98	24.7	25	-1.38%	42,416	109,398,454
2025-03-12	24.43	25.93	24.34	25.35	+4.28%	30,670	77,624,991
2025-03-11	24.15	24.58	23.93	24.31	-1.22%	9,986	24,205,303
2025-03-10	24.59	24.73	24.29	24.61	0%	12,089	29,672,251
2025-03-07	25.24	25.33	24.36	24.61	-2.65%	17,962	44,478,124
2025-03-06	24.14	25.75	24.12	25.28	+4.64%	29,805	74,927,455
2025-03-05	24.02	24.28	23.52	24.16	+0.58%	14,427	34,482,521
2025-03-04	23.44	24.05	22.87	24.02	+3.31%	10,756	25,494,190
2025-03-03	23.56	23.96	22.96	23.25	-1.11%	18,941	44,461,810
2025-02-28	24.98	25.04	23.39	23.51	-6.26%	26,840	64,179,079
2025-02-27	25.81	25.88	24.56	25.08	-2.75%	26,071	65,505,101
2025-02-26	25.6	26.32	25.38	25.79	+1.7%	28,654	74,017,504
2025-02-25	24.69	26	24.66	25.36	-0.28%	31,057	78,872,885
2025-02-24	24.87	26.12	24.37	25.43	+2.71%	36,280	92,179,680
2025-02-21	23.92	24.9	23.73	24.76	+3.51%	20,428	49,892,461
2025-02-20	23.72	24.24	23.58	23.92	+1.06%	18,005	43,092,542
2025-02-19	22.66	23.88	22.66	23.67	+2.69%	19,906	47,045,602
2025-02-18	23.53	23.97	22.9	23.05	-2.74%	15,267	35,660,334
2025-02-17	24.04	24.24	23.3	23.7	-0.92%	17,236	40,759,233
2025-02-14	23.81	24.19	23.49	23.92	-0.17%	20,321	48,480,252
2025-02-13	24.86	24.88	23.85	23.96	-3.62%	26,998	65,282,756
2025-02-12	24.1	25.03	23.82	24.86	+3.76%	29,442	72,606,399
2025-02-11	23.83	24.37	23.44	23.96	+0.55%	26,069	62,262,853
2025-02-10	23.16	24.15	23.05	23.83	+2.89%	23,879	56,763,634
2025-02-07	22.81	24.3	22.81	23.16	+0.96%	27,146	63,327,347
2025-02-06	21.68	22.98	21.37	22.94	+7.35%	29,550	66,792,118
2025-02-05	21.85	21.85	21.32	21.37	+0.28%	10,794	23,218,303
2025-01-27	21.85	22	21.2	21.31	-3.05%	15,844	34,188,314
2025-01-24	21.75	22.09	21.59	21.98	+1.06%	11,139	24,396,869
2025-01-23	21.79	22.38	21.72	21.75	-0.05%	13,040	28,816,885
2025-01-22	21.74	22.24	21.34	21.76	+0.97%	15,035	32,762,963
2025-01-21	21.82	21.82	21.3	21.55	-1.24%	8,939	19,240,189
2025-01-20	21.11	22.09	20.95	21.82	+3.36%	18,174	39,015,751
2025-01-17	20.91	21.55	20.85	21.11	+0.96%	14,237	30,172,489
2025-01-16	20.91	21.26	20.65	20.91	-0.33%	14,176	29,667,506
2025-01-15	20.37	21.18	20.1	20.98	+3.1%	20,371	42,217,871
2025-01-14	19.18	20.4	19.18	20.35	+7.16%	16,475	33,112,893
2025-01-13	18.98	19.27	18.35	18.99	+0.48%	5,700	10,760,213
2025-01-10	19.66	19.72	18.88	18.9	-3.57%	6,374	12,295,974
2025-01-09	19.57	19.96	19.38	19.6	+0.26%	5,624	11,101,459
2025-01-08	19.89	19.89	18.96	19.55	-1.36%	10,474	20,389,549
2025-01-07	19.39	19.87	19.15	19.82	+2.64%	7,556	14,704,218
2025-01-06	19.42	19.64	18.69	19.31	-0.87%	7,258	13,950,573
2025-01-03	20.19	20.24	19.38	19.48	-3.52%	10,926	21,657,928
2025-01-02	21	21.24	19.89	20.19	-3.9%	10,655	21,861,842
2024-12-31	22.06	22.26	20.92	21.01	-4.33%	12,018	25,788,127
2024-12-30	22.5	22.65	21.76	21.96	-2.49%	10,210	22,629,573
2024-12-27	23.33	23.56	22.49	22.52	-2.51%	10,651	24,369,595
2024-12-26	22.39	23.14	22.14	23.1	+3.26%	10,410	23,902,134
2024-12-25	22.9	22.9	21.96	22.37	-2.44%	9,077	20,289,052
2024-12-24	23	23.19	22.28	22.93	+0.88%	11,808	26,933,667
2024-12-23	23.77	23.8	22.38	22.73	-4.21%	15,888	36,838,743
2024-12-20	22.99	23.73	22.75	23.73	+3.53%	17,150	40,215,384
2024-12-19	22.13	22.94	22.02	22.92	+2.55%	10,792	24,315,642
2024-12-18	22.47	22.8	21.5	22.35	+0.54%	10,813	24,010,207
2024-12-17	23.19	23.23	22.02	22.23	-3.85%	13,319	30,087,938
2024-12-16	23.36	23.62	22.95	23.12	-1.03%	8,293	19,278,474
2024-12-13	23.88	23.99	23.2	23.36	-2.87%	12,771	30,184,241
2024-12-12	24.24	24.25	23.65	24.05	-0.41%	13,597	32,534,463
2024-12-11	23.85	24.18	23.6	24.15	+1.26%	11,972	28,666,371
2024-12-10	24.68	24.82	23.71	23.85	+0.42%	17,877	43,164,440
2024-12-09	23.6	23.93	23.25	23.75	+0.64%	12,494	29,543,225
2024-12-06	23.37	23.86	23.11	23.6	+1.11%	9,394	22,052,921
2024-12-05	22.73	23.57	22.7	23.34	+2.59%	11,062	25,740,178
2024-12-04	23.49	23.53	22.63	22.75	-3.11%	10,155	23,434,694
2024-12-03	23.15	23.58	23.03	23.48	+0.43%	9,005	21,010,650
2024-12-02	22.99	23.38	22.69	23.38	+1.43%	9,598	22,270,520
2024-11-29	22.48	23.2	22.04	23.05	+3.18%	12,222	27,823,329
2024-11-28	22.71	23.1	22.26	22.34	-1.28%	11,920	26,993,261
2024-11-27	22.24	22.65	21.4	22.63	+1.25%	13,206	29,076,552
2024-11-26	22.36	23.14	22.22	22.35	-0.18%	10,890	24,711,652
2024-11-25	22.6	22.6	21.85	22.39	+0.04%	11,383	25,204,914
2024-11-22	23.25	23.98	22.38	22.38	-3.24%	19,196	44,838,382
2024-11-21	23.14	23.65	22.8	23.13	-0.94%	11,144	25,858,692
2024-11-20	22.94	23.49	22.72	23.35	+1.74%	9,504	22,035,538
2024-11-19	22.17	22.95	21.95	22.95	+3.56%	10,992	24,632,500
2024-11-18	23.46	23.74	21.93	22.16	-5.54%	17,998	40,400,193
2024-11-15	23.97	24.55	23.45	23.46	-2.29%	10,666	25,627,104
2024-11-14	25	25.5	24	24.01	-4.61%	14,916	36,855,210
2024-11-13	24.71	25.18	24.33	25.17	+1.86%	15,864	39,364,466
2024-11-12	25.95	25.95	24.42	24.71	-3.93%	23,033	57,767,847
2024-11-11	24.36	25.77	24.08	25.72	+5.58%	23,685	59,581,728
2024-11-08	23.99	25.16	23.99	24.36	+2.44%	20,446	50,047,909
2024-11-07	23.39	23.86	23.05	23.78	+1.62%	17,370	40,771,812
2024-11-06	23.41	24	23.26	23.4	-0.51%	21,245	50,020,653
2024-11-05	22.58	23.79	22.35	23.52	+4.21%	20,408	47,367,393
2024-11-04	21.77	22.68	21.7	22.57	+3.06%	15,579	34,848,768
2024-11-01	23.51	23.66	21.87	21.9	-7.67%	21,973	49,503,137
2024-10-31	23.64	24.16	23.07	23.72	-0.59%	19,464	46,048,442
2024-10-30	24.9	24.9	23.66	23.86	-4.22%	22,460	54,509,087
2024-10-29	26.98	27	24.86	24.91	-5.82%	37,395	95,792,059
2024-10-28	24.28	26.7	23.82	26.45	+9.84%	43,083	109,499,453
2024-10-25	25	25.01	23.66	24.08	-1.31%	30,450	73,262,608
2024-10-24	23.1	24.88	22.71	24.4	+5.31%	34,486	82,803,300
2024-10-23	22.81	23.77	22.63	23.17	+1.27%	19,324	44,928,323
2024-10-22	23.2	23.27	22.57	22.88	-1.72%	17,179	39,242,637
2024-10-21	23.17	23.58	22.6	23.28	+2.96%	28,787	66,369,302
2024-10-18	20.65	22.98	20.56	22.61	+9.39%	26,241	57,512,671
2024-10-17	20.69	21.19	20.61	20.67	+0.63%	13,576	28,371,436
2024-10-16	20.52	20.99	20.28	20.54	-2.33%	14,732	30,415,727
2024-10-15	21.7	21.98	21.01	21.03	-3%	14,551	31,359,165
2024-10-14	21.47	21.7	20.37	21.68	+3.29%	17,863	37,781,382
2024-10-11	22.61	22.63	20.89	20.99	-7.25%	17,943	38,609,280
2024-10-10	23.88	23.99	22.5	22.63	-1.82%	18,437	42,507,529
2024-10-09	25.5	25.65	23	23.05	-13.61%	28,477	69,562,058
2024-10-08	28.1	28.21	24.4	26.68	+13.39%	45,297	118,217,593

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

чЩ╛х╖ЭчХЕщУ╢ 300614

2022-2023两年

ф╕ЬцЦ╣щТ╜ф╕Ъ 000962

近三个月

хдзцЩЯцЦЗхМЦ 600892

2024年至今

STхНОх╛о 600360

2022-2023两年

ф╕нхЫ╜шГ╜х╗║ 601868

2022-2023两年

щЫ╖цЫ╝хЕЙчФ╡ 300162

2024年至今

ф╕ЙцИ┐х╖╖ 600370

2023年全年

ч┤лхЕЙшВбф╗╜ 000938

2024年至今

ф║Ф ч▓о ц╢▓ 000858

2024年一季度

х╕╕х▒▒шНпф╕Ъ 300255

2024年一季度

热门概念板块

цБТчФЯчФ╡хнР (600570)

хдНцШЯхМ╗шНп (600196)

хЫ╜ц░СцКАцЬп (300077)

чФихПЛч╜Сч╗Ь (600588)

чФихПЛч╜Сч╗Ь (600588)

STщ╣ПхНЪ (600804)

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