цМпхНОцЦ░цЭР(688707)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

12.68

+1.6% +0.2

12.48

开盘价

12.77

最高价

12.35

最低价

50,715

成交量

数据更新至: 2025-03-25

技术指标

12.65

MA5 (5日均线)

12.36

MA10 (10日均线)

12.22

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	12.48	12.77	12.35	12.68	+1.6%	50,715	63,689,478
2025-03-24	12.53	13.11	12.23	12.48	-0.32%	113,574	143,966,355
2025-03-21	12.79	13	12.44	12.52	-3.47%	106,918	134,992,672
2025-03-20	12.6	13.08	12.45	12.97	+2.77%	115,956	147,782,907
2025-03-19	12.89	12.99	12.55	12.62	-3.3%	123,078	156,952,605
2025-03-18	12.08	13.28	12.06	13.05	+8.66%	231,756	296,454,097
2025-03-17	11.89	12.01	11.75	12.01	+1.44%	66,292	78,837,280
2025-03-14	11.68	11.88	11.48	11.84	+1.63%	56,454	66,126,971
2025-03-13	11.81	12	11.49	11.65	-1.44%	60,987	71,271,666
2025-03-12	11.95	12.15	11.81	11.82	-0.25%	62,678	74,799,619
2025-03-11	11.76	11.89	11.63	11.85	+0.08%	48,756	57,498,871
2025-03-10	11.72	11.93	11.66	11.84	+1.54%	53,255	62,816,260
2025-03-07	12.09	12.1	11.59	11.66	-3.56%	101,898	120,045,376
2025-03-06	12.08	12.25	11.96	12.09	+0.42%	83,181	100,920,745
2025-03-05	12.15	12.21	11.87	12.04	-1.23%	72,233	86,404,857
2025-03-04	12.24	12.44	11.98	12.19	-2.4%	101,627	123,228,469
2025-03-03	12.55	12.99	12.36	12.49	+1.63%	145,251	184,930,013
2025-02-28	12.55	12.78	12.2	12.29	-1.52%	137,280	170,793,077
2025-02-27	11.81	12.65	11.8	12.48	+5.76%	184,114	227,238,143
2025-02-26	11.39	11.92	11.39	11.8	+3.6%	88,660	104,039,257
2025-02-25	11.24	11.59	11.23	11.39	-0.18%	57,422	65,674,215
2025-02-24	11.5	11.52	11.18	11.41	-0.52%	73,631	83,358,094
2025-02-21	10.96	11.68	10.96	11.47	+4.46%	102,850	116,695,173
2025-02-20	10.94	11.05	10.82	10.98	-0.27%	50,494	55,137,968
2025-02-19	10.83	11.09	10.81	11.01	+1.1%	48,097	52,805,069
2025-02-18	11.15	11.32	10.83	10.89	-1.18%	76,346	84,816,477
2025-02-17	11.16	11.4	10.92	11.02	-1.78%	69,256	76,782,291
2025-02-14	11.01	11.42	11.01	11.22	+1.17%	68,555	77,108,824
2025-02-13	10.93	11.35	10.84	11.09	+1.46%	87,084	97,059,966
2025-02-12	10.6	10.94	10.53	10.93	+2.92%	55,965	60,221,174
2025-02-11	10.88	10.89	10.5	10.62	-1.94%	65,536	69,599,659
2025-02-10	10.86	10.91	10.7	10.83	+0.28%	57,379	61,996,708
2025-02-07	10.59	11.02	10.57	10.8	+2.08%	58,109	62,754,546
2025-02-06	10.21	10.65	10.12	10.58	+3.42%	46,729	48,956,048
2025-02-05	10.06	10.34	10.01	10.23	+2.51%	42,807	43,730,388
2025-01-27	10.18	10.36	9.98	9.98	-1.67%	35,824	36,349,643
2025-01-24	9.9	10.19	9.9	10.15	+2.11%	38,028	38,348,520
2025-01-23	10.12	10.38	9.94	9.94	-0.7%	48,279	49,165,982
2025-01-22	10.14	10.15	9.91	10.01	-1.57%	35,271	35,313,721
2025-01-21	10.37	10.42	10.12	10.17	-1.26%	28,051	28,650,436
2025-01-20	10.3	10.47	10.19	10.3	0%	34,861	36,032,816
2025-01-17	10.15	10.42	10.09	10.3	+0.39%	33,226	34,056,791
2025-01-16	10.29	10.66	10.22	10.26	0%	43,279	45,106,850
2025-01-15	10.33	10.36	10.13	10.26	-0.58%	38,101	38,971,587
2025-01-14	9.97	10.37	9.85	10.32	+4.14%	54,622	55,500,039
2025-01-13	9.67	10.05	9.59	9.91	+1.85%	36,761	36,190,430
2025-01-10	10.03	10.22	9.73	9.73	-2.99%	38,326	38,173,885
2025-01-09	9.98	10.15	9.94	10.03	+0.3%	35,444	35,616,754
2025-01-08	10.22	10.24	9.72	10	-2.34%	58,911	58,724,067
2025-01-07	10.1	10.29	9.99	10.24	+1.99%	38,614	39,186,765
2025-01-06	10.25	10.26	9.9	10.04	-0.89%	45,647	45,984,312
2025-01-03	10.65	10.73	10.1	10.13	-4.7%	63,873	66,291,008
2025-01-02	11.03	11.17	10.5	10.63	-2.92%	57,004	61,742,270
2024-12-31	11.35	11.45	10.88	10.95	-3.35%	49,945	55,534,302
2024-12-30	11.44	11.44	11.12	11.33	-0.96%	40,833	46,081,778
2024-12-27	11.42	11.68	11.34	11.44	+0.35%	45,195	52,122,393
2024-12-26	11.49	11.63	11.38	11.4	-0.09%	32,675	37,604,207
2024-12-25	11.85	11.96	11.32	11.41	-3.63%	51,149	58,750,505
2024-12-24	11.55	12.06	11.55	11.84	+1.02%	38,943	46,121,597
2024-12-23	12.35	12.37	11.66	11.72	-5.18%	71,893	85,850,868
2024-12-20	12.18	12.49	12.18	12.36	+0.32%	43,771	54,110,168
2024-12-19	12.13	12.4	12.08	12.32	+0.57%	42,625	52,154,682
2024-12-18	12.35	12.48	12.11	12.25	+0.08%	38,538	47,432,836
2024-12-17	12.5	12.57	12.22	12.24	-2%	50,177	61,975,052
2024-12-16	12.73	12.85	12.45	12.49	-2.42%	56,340	70,915,534
2024-12-13	13.29	13.29	12.72	12.8	-3.76%	97,275	125,229,044
2024-12-12	13.45	13.5	13.17	13.3	-1.12%	72,406	96,326,735
2024-12-11	13.61	13.61	13.38	13.45	-0.37%	66,703	89,861,195
2024-12-10	13.72	13.87	13.45	13.5	+1.35%	108,680	148,204,255
2024-12-09	13.51	13.72	13.13	13.32	-2.49%	91,550	122,819,667
2024-12-06	13.5	14.12	13.16	13.66	+5.89%	191,823	261,988,930
2024-12-05	12.55	13.07	12.54	12.9	+2.22%	62,280	80,077,680
2024-12-04	12.99	12.99	12.52	12.62	-2.7%	74,793	95,199,813
2024-12-03	13.16	13.16	12.79	12.97	-1.44%	89,423	115,956,878
2024-12-02	12.32	13.38	12.2	13.16	+6.82%	145,525	188,146,097
2024-11-29	12.09	12.47	11.85	12.32	+1.48%	80,400	98,353,113
2024-11-28	12.26	12.42	12.1	12.14	-1.3%	69,556	85,416,755
2024-11-27	12.1	12.31	11.69	12.3	+1.4%	98,558	118,013,731
2024-11-26	12.59	12.59	12.12	12.13	-4.19%	80,281	98,861,899
2024-11-25	12.21	12.88	12.21	12.66	+4.2%	112,871	141,692,322
2024-11-22	12.94	13.05	12.12	12.15	-6.54%	132,809	167,391,746
2024-11-21	13.25	13.46	12.8	13	-2.4%	130,591	170,497,552
2024-11-20	12.79	13.55	12.49	13.32	+3.58%	172,453	226,641,433
2024-11-19	12.68	12.87	12.04	12.86	+0.31%	238,409	297,058,475
2024-11-18	14.9	15	12.51	12.82	-11.03%	281,416	376,098,921
2024-11-15	13.77	15.49	13.37	14.41	+3.82%	343,692	503,421,842
2024-11-14	13.46	15.04	13.46	13.88	+4.68%	310,059	442,622,906
2024-11-13	13.08	13.44	12.77	13.26	+0.53%	108,452	141,819,487
2024-11-12	13.99	14.26	13.05	13.19	-4.35%	147,669	199,888,748
2024-11-11	12.8	13.81	12.69	13.79	+7.73%	194,343	261,311,725
2024-11-08	12.95	13.56	12.78	12.8	+1.11%	128,150	168,699,382
2024-11-07	12.39	12.78	12.25	12.66	+3.26%	90,776	113,708,480
2024-11-06	12.33	12.85	12.14	12.26	-0.57%	109,724	137,759,572
2024-11-05	11.5	12.65	11.5	12.33	+6.85%	131,767	160,442,659
2024-11-04	11.28	11.58	11.11	11.54	+2.3%	63,426	72,413,439
2024-11-01	11.67	11.95	11.21	11.28	-4.16%	96,271	110,549,739
2024-10-31	11.43	11.86	11.43	11.77	+2.26%	78,814	92,286,888
2024-10-30	11.59	11.9	11.35	11.51	-1.96%	86,335	99,804,884
2024-10-29	12.3	12.55	11.71	11.74	-4.79%	126,311	152,209,146
2024-10-28	11.71	12.37	11.71	12.33	+2.49%	143,128	171,954,929
2024-10-25	11.38	12.38	11.35	12.03	+8.18%	169,146	202,012,532
2024-10-24	11.37	11.38	11.08	11.12	-2.11%	73,141	81,968,809
2024-10-23	11.23	11.65	11.12	11.36	+1.16%	102,551	116,537,740
2024-10-22	11.15	11.25	10.92	11.23	+0.63%	81,144	89,896,642
2024-10-21	11.02	11.45	10.9	11.16	+2.95%	113,362	127,025,264
2024-10-18	10.21	11.2	10.14	10.84	+6.69%	125,806	133,104,736
2024-10-17	10.45	10.6	10.15	10.16	-2.12%	63,596	66,029,916
2024-10-16	10.39	10.65	10.26	10.38	-1.24%	65,522	68,547,963
2024-10-15	10.89	10.96	10.49	10.51	-4.02%	84,315	90,417,200
2024-10-14	10.88	10.96	10.4	10.95	+0.55%	106,709	114,328,904
2024-10-11	11.4	11.49	10.66	10.89	-5.3%	106,296	116,329,206
2024-10-10	12.3	12.44	11.41	11.5	-3.77%	122,891	145,654,256
2024-10-09	12.85	13.3	11.87	11.95	-11.35%	161,008	203,126,313
2024-10-08	14.05	14.06	12.56	13.48	+15.02%	215,848	287,697,038

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

хРЙшзЖф╝ахкТ 601929

2023年全年

ч║│чЭ┐щЫ╖ш╛╛ 688522

2022-2023两年

члЛцЦ░шГ╜ц║Р 001258

近期数据

ф╗Яц║РхМ╗шНп 300254

2023年全年

хНЧх▒▒цЩ║х░Ъ 300918

2022-2023两年

цЦ░хНОщФж 600735

近半年

цВжх║╖шНпф╕Ъ 688658

2024年一季度

ц╡кшООшВбф╗╜ 600137

近期数据

хНОчнЦх╜▒шзЖ 300133

近三个月

чзСхНЪш╛╛ 603786

2024年一季度

热门概念板块

ф╣РцЩохМ╗чЦЧ (300003)

цЛЫхХЖщУ╢шбМ (600036)

хНОшГЬхдйцИР (600410)

хоЭф┐бш╜пф╗╢ (600845)

ф╕нхдйчзСцКА (600522)

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