ц╡╖ц│░цЦ░хЕЙ(688677)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

38.49

+1.13% +0.43

38

开盘价

38.69

最高价

37.67

最低价

2,691

成交量

数据更新至: 2025-03-25

技术指标

38.65

MA5 (5日均线)

39.09

MA10 (10日均线)

39.17

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	38	38.69	37.67	38.49	+1.13%	2,691	10,340,379
2025-03-24	38.5	38.65	37.59	38.06	-0.34%	4,112	15,722,935
2025-03-21	38.9	39.32	38.09	38.19	-2.53%	5,405	20,860,680
2025-03-20	39.49	39.89	39.03	39.18	-0.33%	6,708	26,502,664
2025-03-19	40.01	40.35	39.05	39.31	-2.67%	10,062	39,838,118
2025-03-18	40	41.77	39.52	40.39	+0.85%	14,819	60,558,258
2025-03-17	39.09	40.27	38.64	40.05	+2.59%	8,302	32,876,014
2025-03-14	38.6	39.1	38.3	39.04	+0.23%	6,099	23,713,514
2025-03-13	39.27	39.47	38.53	38.95	-0.81%	5,238	20,358,121
2025-03-12	39.42	39.64	38.67	39.27	-0.38%	8,666	33,987,002
2025-03-11	40.45	40.49	38.65	39.42	-2.4%	11,705	46,057,803
2025-03-10	41.08	41.2	39.89	40.39	-0.66%	10,262	41,446,123
2025-03-07	39.88	41	39.28	40.66	+1.6%	13,833	55,616,591
2025-03-06	39.8	40.71	39.6	40.02	+0.88%	9,632	38,651,520
2025-03-05	39.52	41.5	39.4	39.67	+1.38%	12,598	50,478,743
2025-03-04	38.45	39.43	38.18	39.13	+1.85%	8,294	32,267,884
2025-03-03	39.3	39.3	38.1	38.42	+0.42%	11,627	44,901,927
2025-02-28	38.7	39.37	38.22	38.26	-1.34%	12,917	50,059,983
2025-02-27	37.75	39.06	37.5	38.78	+2.7%	15,845	61,079,072
2025-02-26	37.28	39	36.71	37.76	+4.31%	23,820	90,618,688
2025-02-25	36	37.32	36	36.2	-1.04%	10,859	39,636,620
2025-02-24	36.02	37.14	35.51	36.58	+1.05%	18,689	68,087,300
2025-02-21	37.91	38.28	35.81	36.2	-4.49%	31,978	115,914,223
2025-02-20	37.42	38.31	37.42	37.9	+1.31%	9,142	34,651,325
2025-02-19	37	38.44	37	37.41	-1.84%	10,725	40,500,127
2025-02-18	38.89	38.95	37.7	38.11	-2.01%	8,506	32,598,871
2025-02-17	39.93	40.36	38.6	38.89	-1.82%	9,256	36,264,298
2025-02-14	39.17	40.69	39.17	39.61	-0.23%	6,025	24,078,088
2025-02-13	41	41.02	39.64	39.7	-2.79%	4,405	17,666,132
2025-02-12	40.99	40.99	40.25	40.84	-0.32%	4,932	20,003,952
2025-02-11	41.24	41.57	40.32	40.97	-0.65%	6,729	27,590,944
2025-02-10	39.9	41.75	39.56	41.24	+3.49%	11,037	45,002,049
2025-02-07	39.9	40.28	39.26	39.85	-0.23%	11,311	45,045,971
2025-02-06	40	40.57	38.38	39.94	-3.5%	19,930	78,487,212
2025-02-05	42.79	42.92	40.95	41.39	-3.59%	7,465	31,032,283
2025-01-27	43.08	43.44	42.6	42.93	-0.83%	4,810	20,668,987
2025-01-24	43.01	44	42.35	43.29	-0.41%	12,496	53,991,986
2025-01-23	41.88	44.4	41.68	43.47	+4.04%	23,274	101,178,242
2025-01-22	42	43.23	40.9	41.78	-1.21%	14,101	58,685,287
2025-01-21	41	42.43	40.35	42.29	+2.45%	14,738	61,556,018
2025-01-20	40.7	42.98	40.62	41.28	+3.56%	23,354	97,987,547
2025-01-17	38.26	40.59	38.26	39.86	+3%	10,691	42,528,051
2025-01-16	39.55	40.07	38.15	38.7	-2.59%	9,408	36,579,147
2025-01-15	40.5	40.76	39.39	39.73	-1.88%	7,961	31,673,371
2025-01-14	39.27	40.7	39.15	40.49	+2.51%	13,803	55,386,119
2025-01-13	38.46	41.09	38.46	39.5	+2.7%	15,791	63,365,360
2025-01-10	38.38	38.92	37.64	38.46	+0.13%	6,120	23,389,956
2025-01-09	38.2	38.75	37.74	38.41	-0.23%	7,075	27,129,134
2025-01-08	37.2	38.8	37.02	38.5	+3.63%	12,448	47,274,283
2025-01-07	36.78	37.37	36.12	37.15	+0.41%	5,782	21,238,746
2025-01-06	36.5	38.3	36.08	37	+0.68%	9,529	35,512,783
2025-01-03	38.55	38.81	36.68	36.75	-5.01%	9,808	36,990,260
2025-01-02	37.42	39	37.4	38.69	+2.73%	15,151	58,384,428
2024-12-31	36.89	37.96	36.46	37.66	+1.81%	10,681	39,863,796
2024-12-30	36.31	37.3	36.15	36.99	+1.34%	5,614	20,716,762
2024-12-27	36.8	37.36	36.41	36.5	-0.82%	3,824	14,068,853
2024-12-26	35.9	37.08	35.45	36.8	+2.85%	9,594	35,055,771
2024-12-25	36.84	37.16	35.5	35.78	-1.35%	7,470	27,186,701
2024-12-24	35.51	36.39	34.88	36.27	+2.52%	7,630	27,185,210
2024-12-23	35.89	36.14	35.19	35.38	-1.53%	5,969	21,307,977
2024-12-20	35.96	36.9	35.8	35.93	-0.72%	5,084	18,457,978
2024-12-19	34.8	36.78	34.8	36.19	+2.12%	9,505	34,240,611
2024-12-18	34.52	35.99	34.21	35.44	+2.67%	8,912	31,422,203
2024-12-17	36.76	36.76	34.41	34.52	-3.74%	8,834	30,993,761
2024-12-16	36.56	36.87	35.71	35.86	-2.74%	7,893	28,604,912
2024-12-13	38	38	36.84	36.87	-3.13%	7,108	26,524,669
2024-12-12	37.76	38.75	37.41	38.06	+1.01%	7,224	27,493,019
2024-12-11	37.78	37.99	37.51	37.68	-0.21%	4,634	17,464,879
2024-12-10	39.38	39.38	37.76	37.76	-0.76%	8,758	33,701,287
2024-12-09	38.26	38.58	37.42	38.05	-0.47%	7,029	26,631,470
2024-12-06	37.91	39.49	37.8	38.23	+0.03%	9,870	37,860,630
2024-12-05	37	38.7	36.2	38.22	+4.03%	16,392	61,900,936
2024-12-04	36.38	37.09	36.1	36.74	+0.93%	5,776	21,063,371
2024-12-03	35.97	37.12	35.6	36.4	+1.25%	8,878	32,191,869
2024-12-02	36.26	37.64	35.75	35.95	-0.96%	14,523	52,915,370
2024-11-29	36.26	37.45	36.06	36.3	-0.11%	9,115	33,501,080
2024-11-28	36.17	36.96	35.4	36.34	+0.47%	8,255	29,878,803
2024-11-27	35.8	36.25	34.88	36.17	+0.95%	5,247	18,667,786
2024-11-26	36.05	36.98	35.81	35.83	-1.08%	5,469	19,868,225
2024-11-25	35.91	36.55	35.54	36.22	+1.51%	5,373	19,358,746
2024-11-22	38.18	38.19	35.68	35.68	-5.93%	11,126	40,671,108
2024-11-21	38.55	39	37.75	37.93	-1.94%	5,552	21,261,981
2024-11-20	37.14	39	36.88	38.68	+4.4%	13,813	53,035,030
2024-11-19	36	37.29	36	37.05	+2.86%	6,071	22,231,573
2024-11-18	36.43	37.48	35.49	36.02	-1.32%	8,232	30,112,274
2024-11-15	37.42	37.76	36.49	36.5	-2.67%	10,124	37,556,471
2024-11-14	39.03	39.03	37.47	37.5	-4.19%	11,585	44,049,357
2024-11-13	39.51	40.1	38.2	39.14	-1.41%	9,768	38,046,565
2024-11-12	40.52	41.67	39.5	39.7	-2.53%	13,542	54,738,016
2024-11-11	39.1	40.8	39	40.73	+2.96%	13,931	56,169,787
2024-11-08	39.33	40.48	39	39.56	+1.57%	14,879	59,236,409
2024-11-07	37.35	39.45	37.35	38.95	+2.74%	10,467	40,407,752
2024-11-06	38.18	39.83	37.49	37.91	-0.63%	12,790	49,309,192
2024-11-05	37.02	38.8	36.51	38.15	+3.05%	15,143	57,300,117
2024-11-04	38.33	38.65	36.5	37.02	-3.59%	20,508	76,588,959
2024-11-01	37.7	39.8	37.1	38.4	+0.89%	21,559	82,630,559
2024-10-31	37.55	38.44	37.15	38.06	+0.21%	13,836	52,305,835
2024-10-30	35.88	38.1	35.51	37.98	+5.21%	26,402	97,500,045
2024-10-29	37.09	37.8	35.9	36.1	-3.24%	24,371	88,747,978
2024-10-28	35.96	37.53	35.3	37.31	+5.01%	24,196	88,971,994
2024-10-25	33.01	36.68	33.01	35.53	+5.87%	39,469	140,126,382
2024-10-24	33.17	33.97	33.17	33.56	-0.06%	8,702	29,252,225
2024-10-23	33.36	33.91	33	33.58	+0.78%	12,569	42,151,527
2024-10-22	33.38	33.84	32.75	33.32	-0.18%	15,277	50,720,420
2024-10-21	33.34	34.12	32.72	33.38	+0.94%	18,559	62,076,642
2024-10-18	32	33.54	31.8	33.07	+3.34%	26,076	85,280,354
2024-10-17	32.9	32.95	31.85	32	-0.74%	8,068	26,100,734
2024-10-16	31.6	32.91	31.51	32.24	+0.59%	8,972	28,928,072
2024-10-15	32.62	33.56	32.03	32.05	-1.69%	11,154	36,523,717
2024-10-14	32.22	32.92	31.48	32.6	+0.56%	17,502	56,361,415
2024-10-11	33.7	34.49	32.02	32.42	-3.8%	19,543	63,516,854
2024-10-10	33.71	34.98	32.83	33.7	-1.35%	25,620	86,855,451
2024-10-09	37.6	37.6	33.34	34.16	-11.73%	42,205	149,206,369
2024-10-08	40	41.86	35.6	38.7	+9.32%	56,274	217,414,110

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

хПМцЭ░чФ╡ц░Ф 300444

2022-2023两年

хРЫхоЮчФЯчЙй-U 688180

2024年至今

щ▓БхМЧхМЦх╖е 600727

2024年至今

ф╜│щй░чзСцКА 688708

近半年

цБТхоЮчзСцКА 300513

近半年

цЬЧцЦ░щЫЖхЫв 300682

近半年

хдПхОжч▓╛хпЖ 001306

近半年

хдйц╢жф╣│ф╕Ъ 600419

2024年一季度

хЕЖхиБцЬ║чФ╡ 003021

近期数据

цЭнхНОшВбф╗╜ 688571

近三个月

热门概念板块

ф╕Ьш╜пщЫЖхЫв (600718)

щШ│хЕЙчФ╡ц║Р (300274)

хоЭф┐бш╜пф╗╢ (600845)

ф╕ЙхоЙхЕЙчФ╡ (600703)

щШ│цЩохМ╗чЦЧ (300030)

ч╜Схо┐чзСцКА (300017)

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