хНОцБТчФЯчЙй(688639)2024.10.04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

30.24

+0.63% +0.19

29.91

开盘价

30.29

最高价

29.63

最低价

15,499

成交量

数据更新至: 2025-03-25

技术指标

30.61

MA5 (5日均线)

30.68

MA10 (10日均线)

30.93

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	29.91	30.29	29.63	30.24	+0.63%	15,499	46,374,091
2025-03-24	30.5	30.7	29.85	30.05	-1.44%	26,933	81,105,836
2025-03-21	31.35	31.35	30.4	30.49	-2.02%	25,964	79,982,433
2025-03-20	31.34	31.97	31	31.12	-0.16%	28,579	89,637,138
2025-03-19	31.53	31.53	30.93	31.17	-1.14%	30,070	93,706,214
2025-03-18	30.8	32.1	30.72	31.53	+3.04%	65,703	208,148,879
2025-03-17	30.71	31.13	30.57	30.6	-0.87%	26,440	81,150,772
2025-03-14	30.7	31.19	30.43	30.87	+0.26%	38,957	119,901,747
2025-03-13	30	31.42	29.91	30.79	+2.87%	61,284	188,561,278
2025-03-12	30.5	30.64	29.93	29.93	-1.97%	35,142	106,027,876
2025-03-11	30.5	30.66	30.1	30.53	-0.81%	27,152	82,409,119
2025-03-10	30.88	31.15	30.59	30.78	+0.65%	23,822	73,392,048
2025-03-07	30.9	31.06	30.45	30.58	-1%	34,670	106,448,010
2025-03-06	30.8	31.3	30.12	30.89	+0.49%	52,798	162,597,512
2025-03-05	30.5	31.5	30.5	30.74	-2.97%	51,984	160,337,185
2025-03-04	31.75	32.16	31.38	31.68	-0.91%	35,272	111,941,844
2025-03-03	31.7	32.45	31.5	31.97	+1.36%	43,935	140,547,833
2025-02-28	31.31	32.56	31.21	31.54	-0.28%	57,160	182,055,738
2025-02-27	31.47	31.98	31.32	31.63	+0.57%	44,182	139,527,105
2025-02-26	31.69	31.97	31.1	31.45	-0.79%	43,380	136,270,144
2025-02-25	31.01	32.2	30.92	31.7	+0.86%	61,777	196,028,509
2025-02-24	31.17	31.44	30.75	31.43	+1.09%	49,961	155,391,232
2025-02-21	31.31	31.96	30.61	31.09	-1.61%	74,169	229,920,897
2025-02-20	31.2	32.3	30.81	31.6	+0.86%	61,845	195,215,847
2025-02-19	31.2	31.68	30.96	31.33	-0.48%	68,146	213,212,651
2025-02-18	33.33	33.59	31.27	31.48	-6.75%	108,398	349,259,269
2025-02-17	30.41	36.12	29.8	33.76	+12.16%	184,572	615,389,513
2025-02-14	29.85	30.75	29.61	30.1	+1.04%	57,909	174,785,504
2025-02-13	28.05	30.08	27.78	29.79	+6.2%	78,968	232,072,705
2025-02-12	27.99	28.09	27.56	28.05	+0.21%	32,391	90,147,286
2025-02-11	28.4	28.55	27.83	27.99	-1.79%	31,523	88,231,497
2025-02-10	27.88	28.85	27.6	28.5	+2.26%	58,300	165,461,745
2025-02-07	27.5	28.1	27.5	27.87	+0.54%	47,020	131,054,407
2025-02-06	26.83	27.77	26.33	27.72	+3.24%	40,891	111,495,061
2025-02-05	27.45	27.5	26.85	26.85	-1.21%	24,430	66,327,098
2025-01-27	27.46	27.81	27.06	27.18	-0.98%	23,275	63,819,147
2025-01-24	27.05	27.5	27.05	27.45	+0.92%	23,964	65,561,472
2025-01-23	27.5	27.89	27.1	27.2	-0.37%	30,947	85,354,586
2025-01-22	27.25	27.58	26.89	27.3	-0.44%	22,732	61,732,192
2025-01-21	27.38	27.76	26.87	27.42	+0.11%	28,819	78,575,310
2025-01-20	26.57	27.52	26.53	27.39	+3.09%	36,651	99,711,001
2025-01-17	26.68	27.19	26.37	26.57	-0.41%	38,489	102,752,247
2025-01-16	26.99	27.54	26.6	26.68	-0.97%	33,106	89,425,719
2025-01-15	27.38	27.38	26.67	26.94	-1.54%	22,792	61,372,598
2025-01-14	26.54	27.48	26.35	27.36	+3.48%	31,228	84,231,679
2025-01-13	26.64	26.68	26.11	26.44	-1.16%	31,037	81,758,702
2025-01-10	27.14	27.59	26.75	26.75	-1.47%	27,795	75,090,268
2025-01-09	27.5	27.88	27.13	27.15	-1.42%	31,758	86,932,405
2025-01-08	28.04	28.04	26.81	27.54	-2.13%	40,399	110,807,396
2025-01-07	28.98	28.98	27.4	28.14	-2.93%	52,977	148,925,257
2025-01-06	29.52	29.7	28.64	28.99	-1.7%	28,180	82,107,537
2025-01-03	31.01	31.25	29.4	29.49	-4.66%	38,870	117,870,629
2025-01-02	32.13	32.13	30.9	30.93	-3.97%	30,395	95,661,916
2024-12-31	32.11	33.15	31.89	32.21	+0.47%	35,195	114,315,325
2024-12-30	32.4	33.1	31.81	32.06	-1.69%	26,668	85,899,856
2024-12-27	32.9	33.18	32.31	32.61	-1.03%	24,429	79,953,269
2024-12-26	32.92	33.44	32.86	32.95	-0.45%	17,134	56,697,888
2024-12-25	32.38	33.3	31.91	33.1	+2.16%	28,315	92,210,827
2024-12-24	32.4	32.54	31.6	32.4	+0.97%	35,996	115,409,382
2024-12-23	33.1	33.2	32	32.09	-4.12%	51,177	165,731,636
2024-12-20	33.5	33.9	33.3	33.47	-0.71%	36,894	123,752,286
2024-12-19	35.01	35.34	33.61	33.71	-4.99%	56,167	191,933,512
2024-12-18	35.7	36.15	35.3	35.48	+0.28%	20,285	72,246,474
2024-12-17	35.58	35.75	35.1	35.38	-0.28%	27,280	96,760,044
2024-12-16	35.75	36.3	35.25	35.48	-0.95%	33,972	121,097,965
2024-12-13	36.81	37	35.75	35.82	-3.22%	46,952	170,093,262
2024-12-12	37.29	37.29	36.3	37.01	-0.51%	42,155	154,956,177
2024-12-11	35.91	38.36	35.91	37.2	+3.3%	81,877	306,821,716
2024-12-10	36.4	37.29	35.9	36.01	+2.01%	75,724	276,835,401
2024-12-09	35.8	36.35	35.22	35.3	-1.31%	37,963	135,732,713
2024-12-06	35.3	36.09	34.81	35.77	+1.33%	38,915	137,803,027
2024-12-05	35.6	35.7	35.07	35.3	-1.18%	32,077	113,312,996
2024-12-04	36.28	36.95	35.5	35.72	-1.9%	41,999	151,942,164
2024-12-03	36.4	37.77	35.95	36.41	+0.3%	60,920	223,839,114
2024-12-02	35.78	36.5	35.08	36.3	+1.45%	45,403	163,166,068
2024-11-29	34.66	36.33	34.38	35.78	+3.17%	50,824	180,759,341
2024-11-28	35.26	35.41	34.65	34.68	-2.45%	34,436	120,624,122
2024-11-27	35.84	35.98	34.52	35.55	-1.22%	57,661	202,882,361
2024-11-26	36.3	37.49	35.7	35.99	-0.8%	71,635	262,199,102
2024-11-25	34.32	37.14	33.38	36.28	+5.47%	87,126	311,554,495
2024-11-22	34.91	36.14	34.33	34.4	-1.46%	49,265	173,418,668
2024-11-21	34.96	35.51	34.65	34.91	-0.68%	31,503	110,403,277
2024-11-20	34.66	35.28	34.13	35.15	+1.5%	38,130	132,059,794
2024-11-19	33.88	34.65	33.59	34.63	+2.3%	28,064	95,797,703
2024-11-18	33.65	34.87	33.32	33.85	+0.18%	42,081	143,034,579
2024-11-15	35.24	35.67	33.76	33.79	-4.6%	43,498	150,614,961
2024-11-14	37.34	37.35	35.18	35.42	-5.17%	47,356	172,040,272
2024-11-13	38.4	38.8	36.78	37.35	-3.89%	60,814	228,484,302
2024-11-12	39	40.55	38	38.86	+2.7%	103,919	407,888,504
2024-11-11	36	37.92	35.81	37.84	+5.11%	70,994	264,883,295
2024-11-08	36.8	37.44	35.91	36	-1.67%	56,076	205,665,221
2024-11-07	35.18	36.88	34.9	36.61	+2.84%	52,777	191,187,649
2024-11-06	36	36.59	34.98	35.6	-1.79%	73,150	260,915,451
2024-11-05	33.86	36.76	33.39	36.25	+7.12%	65,242	230,854,197
2024-11-04	33.42	34.36	33	33.84	+0.71%	32,472	109,575,464
2024-11-01	34.41	35.35	33.4	33.6	-3.09%	49,018	168,091,207
2024-10-31	34.99	35.16	34.2	34.67	-1%	46,204	160,553,334
2024-10-30	36	36	34.56	35.02	-3.26%	47,622	166,927,191
2024-10-29	37	37.96	36	36.2	-5.43%	91,809	337,073,535
2024-10-28	39.48	39.66	37.75	38.28	-1.42%	109,963	419,705,019
2024-10-25	37.12	39.9	36.8	38.83	+4.97%	116,040	445,753,524
2024-10-24	38	39.83	36.91	36.99	+0.65%	108,299	415,453,972
2024-10-23	37.71	37.89	36.5	36.75	-2%	52,414	194,561,243
2024-10-22	36.96	37.54	35.75	37.5	+2.15%	62,991	231,021,758
2024-10-21	36.85	37.09	35.01	36.71	+1.35%	75,383	271,655,563
2024-10-18	34.55	37.55	34.01	36.22	+4.83%	86,442	311,494,277
2024-10-17	35	35.98	34.42	34.55	-1.17%	55,556	194,338,918
2024-10-16	32.48	36.56	32.34	34.96	+6.26%	102,633	358,192,780
2024-10-15	34.05	34.84	32.9	32.9	-3.55%	76,192	257,264,503
2024-10-14	33.14	34.24	31.7	34.11	+2.37%	72,186	238,526,795
2024-10-11	36	36.14	32.69	33.32	-8.16%	78,264	266,717,850
2024-10-10	40.46	41.2	35.91	36.28	-9.3%	119,454	450,486,510
2024-10-09	42	44.2	39.01	40	-15.07%	113,568	475,705,088
2024-10-08	47.64	47.64	40.68	47.1	+18.64%	140,822	624,600,815

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╖ЭшГ╜ц║Р 600681

2024年一季度

STцЬЙцаС 300209

近三个月

ф╕нхЫ╜хдйце╣ 000035

近三个月

ф╕ЙхоЙхЕЙчФ╡ 600703

近三个月

хдйхТМщШ▓хКб 300397

2024年一季度

цЩ║цЕзхЖЬф╕Ъ 000816

2023年全年

хглхЕ░х╛о 600460

2024年一季度

хдЦцЬНцОзшВб 600662

2023年全年

щФжщ╕бшВбф╗╜ 300798

2024年一季度

чЭ┐хИЫх╛оч║│ 688002

近半年

热门概念板块

ч╜Схо┐чзСцКА (300017)

ф╕нхдйчзСцКА (600522)

ф╕ншИкщлШчзС (600862)

新能源汽车

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