хТМцЮЧх╛оч║│(688661)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

46.71

-0.66% -0.31

47

开盘价

47.47

最高价

45.72

最低价

15,107

成交量

数据更新至: 2025-03-25

技术指标

48.63

MA5 (5日均线)

51.21

MA10 (10日均线)

51.45

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	47	47.47	45.72	46.71	-0.66%	15,107	70,291,343
2025-03-24	48.55	48.8	45.52	47.02	-3.25%	34,640	162,407,547
2025-03-21	49.5	49.5	47	48.6	-1.8%	31,508	151,942,731
2025-03-20	51.1	51.3	49.08	49.49	-3.62%	46,416	231,423,530
2025-03-19	54.2	54.58	51.06	51.35	-6.94%	56,726	295,806,812
2025-03-18	55.8	57.9	53.88	55.18	-3.19%	67,898	375,551,516
2025-03-17	54.61	58.58	52.3	57	+5.59%	82,070	457,385,479
2025-03-14	50.7	54.75	49.49	53.98	+6.64%	64,164	339,836,114
2025-03-13	52.74	54.5	50.12	50.62	-2.93%	43,059	223,112,595
2025-03-12	52.49	54.3	52.01	52.15	+0.46%	61,487	325,658,645
2025-03-11	53.5	56.01	50.71	51.91	-3.35%	73,814	388,439,578
2025-03-10	48.6	54.28	48.1	53.71	+10.56%	85,311	440,807,555
2025-03-07	50.1	50.5	47.99	48.58	-3.86%	61,915	304,545,697
2025-03-06	51.85	54.15	50.53	50.53	-2.53%	65,826	341,228,216
2025-03-05	51.11	51.96	49	51.84	+0.04%	61,464	310,724,678
2025-03-04	48.9	53.34	47.52	51.82	+5.6%	91,647	460,648,940
2025-03-03	50.58	50.58	47.99	49.07	-1.47%	45,289	222,615,729
2025-02-28	52.35	53.54	48.5	49.8	-7.33%	62,275	313,137,255
2025-02-27	54.98	55.45	51.98	53.74	-3.71%	60,611	324,591,514
2025-02-26	58	58.3	54.05	55.81	-2.46%	52,627	290,316,227
2025-02-25	57.16	58.5	55.01	57.22	-5.26%	62,885	357,988,236
2025-02-24	55	60.96	53.35	60.4	+3.07%	107,553	601,630,139
2025-02-21	50.32	58.8	49.2	58.6	+17.6%	107,076	587,797,015
2025-02-20	48.8	50.49	47.02	49.83	+2.59%	78,186	382,703,945
2025-02-19	42.48	49.08	42.4	48.57	+15.75%	99,655	462,342,508
2025-02-18	45.14	45.78	41.78	41.96	-8.18%	70,110	307,338,534
2025-02-17	43.04	46.26	42.2	45.7	+6.16%	77,822	348,127,132
2025-02-14	44.02	45.41	42.6	43.05	-2.25%	51,245	222,177,157
2025-02-13	44.8	47.05	43.81	44.04	+0.52%	78,979	359,953,372
2025-02-12	42.25	45	42.25	43.81	+1.84%	65,962	287,836,132
2025-02-11	41.1	45.66	41.1	43.02	+5.88%	92,340	400,744,347
2025-02-10	38.96	41.19	37.3	40.63	+7.01%	64,602	257,431,832
2025-02-07	37.67	39	36.99	37.97	+1.39%	50,126	190,862,997
2025-02-06	35.16	38.2	35.08	37.45	+7.61%	75,705	281,459,711
2025-02-05	38.09	39.9	34.08	34.8	-15.02%	102,762	364,847,232
2025-01-27	45.11	45.11	40.8	40.95	-8.51%	61,735	258,751,043
2025-01-24	45	46.8	44.22	44.76	-0.51%	71,410	324,494,578
2025-01-23	46.01	50.39	44.73	44.99	-1.34%	81,553	384,271,323
2025-01-22	44.15	47.6	44	45.6	+0.31%	67,870	312,394,487
2025-01-21	42.53	45.49	42.45	45.46	+3.08%	96,975	424,235,126
2025-01-20	39	47.81	38.3	44.1	+10.42%	137,833	590,220,341
2025-01-17	35.08	40.3	34.95	39.94	+14.21%	90,653	349,993,920
2025-01-16	36	36.21	34.37	34.97	-0.54%	24,305	85,263,844
2025-01-15	33.6	35.73	32.6	35.16	+4.05%	36,474	124,790,513
2025-01-14	32.36	33.79	31.41	33.79	+1.96%	38,306	125,993,547
2025-01-13	32.28	33.48	31.13	33.14	+1.97%	13,857	45,058,091
2025-01-10	33.05	34.36	32.5	32.5	-2.11%	19,008	63,626,927
2025-01-09	33	34.25	33	33.2	-0.63%	17,552	58,920,065
2025-01-08	33.16	34.28	31.63	33.41	-1.88%	38,975	128,870,411
2025-01-07	30.6	35.88	29.32	34.05	+13.27%	34,731	113,236,874
2025-01-06	29.81	30.34	28.78	30.06	+0.47%	10,624	31,689,230
2025-01-03	31.19	31.79	29.81	29.92	-3.3%	18,212	56,165,583
2025-01-02	33.3	33.3	30.38	30.94	-6.27%	20,766	65,645,470
2024-12-31	36.66	36.66	33.01	33.01	-8.96%	25,708	88,794,200
2024-12-30	36.61	37.4	35.9	36.26	-1.52%	13,523	49,507,070
2024-12-27	38.1	38.41	36.72	36.82	-4.14%	21,941	82,391,097
2024-12-26	37.64	38.58	37.5	38.41	+1.56%	23,894	91,373,331
2024-12-25	37.79	38.39	37.4	37.82	+0.32%	24,020	91,005,309
2024-12-24	36.59	37.9	35.19	37.7	+4.49%	29,527	109,259,609
2024-12-23	37.19	37.63	35.94	36.08	-1.72%	23,756	87,340,355
2024-12-20	35	36.96	34.81	36.71	+4.5%	23,703	86,176,445
2024-12-19	34.5	35.56	34.41	35.13	+0.57%	12,652	44,396,990
2024-12-18	34.78	35.65	33.71	34.93	+0.43%	15,205	52,701,902
2024-12-17	35.91	36.71	34.71	34.78	-3.15%	15,052	53,517,164
2024-12-16	35.93	36.49	35.5	35.91	-0.25%	13,968	50,227,534
2024-12-13	37.03	37.43	35.93	36	-3.61%	22,214	80,956,517
2024-12-12	37.93	38.39	37.2	37.35	-0.16%	17,793	67,003,999
2024-12-11	37.31	38.5	37.25	37.41	-1.01%	19,543	73,848,425
2024-12-10	39.39	39.59	37.66	37.79	-0.16%	29,043	111,495,834
2024-12-09	36.89	38.33	36.8	37.85	+1.34%	25,338	95,212,087
2024-12-06	37.6	37.82	36.37	37.35	-1.16%	30,709	113,744,245
2024-12-05	34.61	39.29	34.61	37.79	+8.44%	48,990	182,318,340
2024-12-04	35.5	37.18	34.61	34.85	+0.26%	28,494	102,646,801
2024-12-03	35.19	35.31	34.07	34.76	-0.4%	12,683	43,951,465
2024-12-02	34.07	35.1	34.07	34.9	+2.44%	15,140	52,559,935
2024-11-29	33.1	34.88	32.9	34.07	+2.1%	17,111	58,192,471
2024-11-28	34	34.59	33.18	33.37	-1.85%	12,664	42,928,929
2024-11-27	33.39	34	32.2	34	+1.71%	12,568	41,404,761
2024-11-26	33.74	34.76	33.21	33.43	-1.3%	8,946	30,203,721
2024-11-25	33.72	34.19	32.82	33.87	+0.12%	11,608	38,714,739
2024-11-22	35.35	36.16	33.71	33.83	-4.27%	16,257	56,830,558
2024-11-21	35.97	36.26	34.67	35.34	-1.83%	16,215	57,661,509
2024-11-20	35.24	36	34.51	36	+2.04%	17,410	61,487,473
2024-11-19	34.12	35.5	33.9	35.28	+3.67%	15,824	54,745,185
2024-11-18	36.44	36.7	33.69	34.03	-6.51%	25,135	87,202,714
2024-11-15	37.6	38.2	36.06	36.4	-3.24%	17,362	64,762,065
2024-11-14	39.71	39.72	37.6	37.62	-5.26%	20,881	80,535,713
2024-11-13	39.13	39.79	38.34	39.71	+0.79%	22,153	86,487,539
2024-11-12	42.02	42.99	38.9	39.4	-6.1%	46,338	186,849,138
2024-11-11	39.67	42	39.59	41.96	+6.5%	46,038	188,961,814
2024-11-08	40.09	41.82	39.04	39.4	+0.13%	41,685	168,234,974
2024-11-07	37.85	39.38	37.76	39.35	+2.85%	26,864	103,827,678
2024-11-06	39.12	39.5	37.72	38.26	-1.11%	29,713	114,657,714
2024-11-05	37.28	39.8	37.13	38.69	+3.73%	31,843	123,812,711
2024-11-04	35.6	37.57	35.15	37.3	+4.16%	22,377	82,805,702
2024-11-01	38.1	38.78	35.8	35.81	-6.13%	29,632	108,839,255
2024-10-31	36.44	38.7	35.76	38.15	+4.72%	29,381	110,973,541
2024-10-30	37.15	37.3	35.61	36.43	-3.09%	25,793	93,852,956
2024-10-29	39.61	39.91	37.56	37.59	-6.03%	36,922	141,643,378
2024-10-28	37.29	40.01	36.88	40	+6.41%	38,314	147,810,705
2024-10-25	37.59	38.39	36.6	37.59	+1.08%	25,358	95,024,028
2024-10-24	37.01	38.3	36.5	37.19	-0.67%	20,446	76,010,173
2024-10-23	38.5	39.37	37.33	37.44	-3.01%	34,259	131,313,535
2024-10-22	38.2	39.29	37.6	38.6	-0.13%	40,310	155,082,696
2024-10-21	36.66	41.09	36	38.65	+7.96%	64,308	247,547,230
2024-10-18	31.9	37.08	31.81	35.8	+11.67%	50,381	175,115,700
2024-10-17	32.33	33.12	31.92	32.06	+0.16%	21,575	70,442,221
2024-10-16	32.51	33.11	31.74	32.01	-3.53%	21,347	69,407,131
2024-10-15	34.45	35.1	33.13	33.18	-2.9%	24,856	84,781,029
2024-10-14	33.04	34.2	31.45	34.17	+3.92%	35,437	117,022,305
2024-10-11	35.38	36.37	32.1	32.88	-8.03%	37,437	125,776,297
2024-10-10	38.19	39.1	35.52	35.75	-5.5%	57,288	213,317,640
2024-10-09	34.56	42	34.01	37.83	+3.76%	95,875	358,882,454
2024-10-08	36.46	36.46	34.59	36.46	+20.01%	59,850	217,089,179

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

цБТчГБшВбф╗╜ 688416

2023年全年

ф╝ЯхИЫчФ╡ц░Ф 688698

近期数据

щЫ╖ш┐кхЕЛ 300652

2022-2023两年

хНЪцЛУчФЯчЙй 688767

2023年全年

ц│░чжПц│╡ф╕Ъ 300992

近三个月

цМпхНОщЗНх╖е 600320

2023年全年

хНОхНЗшВбф╗╜ 600156

2024年至今

ф╕ЬцЬЫцЧ╢ф╗г 600052

近期数据

цЩихМЦшВбф╗╜ 300610

近三个月

шИкхдйх╖ечиЛ 603698

2022-2023两年

热门概念板块

ф╕нхЫ╜ш╜пф╗╢ (600536)

хоЭф┐бш╜пф╗╢ (600845)

ч╜Схо┐чзСцКА (300017)

2022-2023两年

ф╕Ьш╜пщЫЖхЫв (600718)

хЕих┐ЧчзСцКА (300458)

ф╕нхЫ╜шБФщАЪ (600050)

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