чЫКшп║цАЭ(688710)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

36.73

+0.88% +0.32

36.6

开盘价

36.86

最高价

36.02

最低价

3,177

成交量

数据更新至: 2025-03-25

技术指标

37.23

MA5 (5日均线)

37.94

MA10 (10日均线)

38.61

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	36.6	36.86	36.02	36.73	+0.88%	3,177	11,566,636
2025-03-24	37.01	37.21	35.71	36.41	-1.67%	6,094	22,175,329
2025-03-21	37.74	38.38	36.84	37.03	-1.88%	8,491	31,820,412
2025-03-20	38.12	38.12	37.7	37.74	-1.26%	7,038	26,637,241
2025-03-19	38.77	39.34	38.07	38.22	-2.35%	10,121	38,842,951
2025-03-18	38.48	40.18	38.48	39.14	+2.81%	16,059	63,291,989
2025-03-17	39	39.03	38.06	38.07	-1.88%	7,097	27,259,516
2025-03-14	38.4	38.89	37.88	38.8	+1.54%	7,210	27,790,316
2025-03-13	38.99	38.99	37.52	38.21	-2.18%	8,879	33,798,377
2025-03-12	39.28	39.45	38.81	39.06	-0.05%	8,528	33,365,947
2025-03-11	39	39.24	38.45	39.08	-0.56%	9,362	36,369,232
2025-03-10	39.98	40.67	39	39.3	-1.5%	10,492	41,433,755
2025-03-07	40.28	41.4	39.56	39.9	-1.12%	12,200	49,191,400
2025-03-06	38.49	40.65	38.09	40.35	+5.32%	18,812	75,181,071
2025-03-05	38.11	38.81	37.66	38.31	+0.52%	10,852	41,468,132
2025-03-04	36.99	38.39	36.6	38.11	+1.22%	12,108	45,869,656
2025-03-03	37.21	38.3	35.7	37.65	-0.87%	20,453	75,975,070
2025-02-28	40.6	41.15	37.65	37.98	-8.42%	22,886	89,417,320
2025-02-27	40.7	41.74	39.55	41.47	+2.24%	17,269	70,252,988
2025-02-26	40.45	41	39.87	40.56	+0.4%	10,542	42,622,594
2025-02-25	40.02	41.26	39.7	40.4	-0.2%	13,213	53,577,245
2025-02-24	40.8	41.18	39.82	40.48	-2.67%	17,498	70,584,063
2025-02-21	39.9	43.16	39.27	41.59	+3.98%	33,376	137,794,407
2025-02-20	37.5	40.47	37.36	40	+7.07%	30,778	121,019,258
2025-02-19	37.03	37.85	36.87	37.36	+0.43%	10,107	37,875,968
2025-02-18	38.36	38.47	36.99	37.2	-3.02%	10,939	41,320,167
2025-02-17	38.04	39.62	37.99	38.36	+1.35%	21,503	83,143,394
2025-02-14	35.84	37.95	35.84	37.85	+6.29%	22,504	83,982,712
2025-02-13	36.47	36.6	35.3	35.61	-2.6%	8,039	28,886,715
2025-02-12	36.41	36.72	36.14	36.56	+0.44%	6,454	23,504,345
2025-02-11	37.5	37.6	36.36	36.4	-2.49%	11,280	41,383,575
2025-02-10	35.24	37.49	35.14	37.33	+5.9%	16,928	62,221,481
2025-02-07	34.77	35.69	34.77	35.25	+0.95%	8,814	31,083,420
2025-02-06	33.76	34.95	33.76	34.92	+2.68%	7,547	26,085,208
2025-02-05	33.76	34.42	33.3	34.01	+1.28%	5,425	18,432,624
2025-01-27	33.9	34.84	33.51	33.58	-1.29%	5,362	18,309,931
2025-01-24	33.57	34.16	33.2	34.02	+1.34%	5,206	17,608,200
2025-01-23	33.85	34.87	33.57	33.57	0%	6,920	23,715,601
2025-01-22	33.88	34.11	33.5	33.57	-1.32%	4,127	13,940,378
2025-01-21	34.55	34.76	33.8	34.02	-1.45%	4,991	17,000,080
2025-01-20	34.07	35.3	34.07	34.52	+2.07%	7,630	26,458,026
2025-01-17	33.9	34.26	33.42	33.82	-0.44%	4,765	16,135,861
2025-01-16	34.68	35.19	33.8	33.97	-2.05%	7,385	25,365,109
2025-01-15	35.46	35.6	34.61	34.68	-2.8%	4,908	17,180,223
2025-01-14	33.34	35.89	33.34	35.68	+7.15%	12,764	44,229,967
2025-01-13	32.5	33.49	32.31	33.3	+0.73%	5,699	18,877,953
2025-01-10	34.1	34.46	33.05	33.06	-3.05%	6,339	21,389,272
2025-01-09	33.7	34.29	33.7	34.1	+0.56%	5,508	18,748,882
2025-01-08	34.05	34.64	32.92	33.91	-1.02%	7,483	25,284,201
2025-01-07	34.4	34.79	33.55	34.26	-0.95%	7,537	25,671,421
2025-01-06	33.98	34.76	32.99	34.59	+2.49%	13,164	44,928,928
2025-01-03	34.98	35.37	33.5	33.75	-3.52%	10,598	36,599,360
2025-01-02	35.6	36.18	34.68	34.98	-1.49%	8,986	31,975,103
2024-12-31	37.58	37.79	35.1	35.51	-5.91%	15,897	57,834,218
2024-12-30	38.7	39.29	37.68	37.74	-2.93%	9,464	36,289,165
2024-12-27	39.03	39.16	38.63	38.88	-0.33%	8,991	35,034,168
2024-12-26	38.98	39.62	38.8	39.01	-0.94%	8,375	32,887,652
2024-12-25	40	41	39.25	39.38	-0.43%	7,685	30,532,381
2024-12-24	38.9	39.68	38.51	39.55	+2.17%	8,992	35,171,203
2024-12-23	39.88	40.4	38.64	38.71	-3.59%	8,765	34,428,137
2024-12-20	39.31	40.75	39.11	40.15	+2.14%	11,708	46,834,009
2024-12-19	38.86	39.64	38.7	39.31	+0.79%	6,348	24,886,151
2024-12-18	38.72	39.8	38.48	39	+1.17%	7,342	28,730,491
2024-12-17	39.79	40.02	38.49	38.55	-2.77%	11,365	44,627,723
2024-12-16	40.42	40.61	39.55	39.65	-1.86%	8,430	33,572,277
2024-12-13	42.36	42.38	40.39	40.4	-4.63%	18,843	77,298,402
2024-12-12	42.44	43.09	41.78	42.36	-0.28%	16,466	69,514,554
2024-12-11	40.99	43.6	40.99	42.48	+4.02%	26,956	115,365,216
2024-12-10	41.9	42.38	40.76	40.84	+0.2%	21,500	89,097,445
2024-12-09	43.45	44.88	40.75	40.76	-1.28%	33,847	143,839,996
2024-12-06	39.02	41.4	38.56	41.29	+5.22%	24,463	98,824,575
2024-12-05	38.36	39.8	38.29	39.24	+1.74%	13,598	53,302,936
2024-12-04	39.66	39.67	38.25	38.57	-2.9%	13,168	51,278,819
2024-12-03	39.31	40.5	38.61	39.72	+1.07%	19,130	75,651,310
2024-12-02	38.75	39.3	37.99	39.3	+2.21%	25,222	97,365,286
2024-11-29	37.99	39.85	37.81	38.45	+1.08%	16,839	65,397,992
2024-11-28	39.5	39.58	37.91	38.04	-2.81%	13,441	51,799,193
2024-11-27	38.52	39.3	37.66	39.14	+1.14%	12,401	47,784,426
2024-11-26	38.9	39.75	38.56	38.7	-0.36%	14,313	56,112,692
2024-11-25	38.88	39.4	37.9	38.84	+0.36%	14,959	57,629,787
2024-11-22	41.5	41.8	38.69	38.7	-7.42%	21,528	86,547,389
2024-11-21	41.43	42.14	41.06	41.8	-0.21%	15,809	65,750,177
2024-11-20	40.53	42.44	39.89	41.89	+3.1%	24,913	103,300,552
2024-11-19	38.91	41.24	38.91	40.63	+4.39%	22,953	92,205,602
2024-11-18	40.8	41.3	38.62	38.92	-4.96%	26,439	104,652,275
2024-11-15	42.7	43.45	40.71	40.95	-4.72%	26,381	110,475,813
2024-11-14	45.77	45.81	42.8	42.98	-6.65%	28,625	126,027,688
2024-11-13	47.5	47.95	45.05	46.04	-3.88%	32,406	149,198,649
2024-11-12	47.11	47.93	46.33	47.9	+0.34%	38,745	182,343,938
2024-11-11	42.03	50.13	41.77	47.74	+10.59%	61,614	282,848,003
2024-11-08	39.79	44.99	39.77	43.17	+9.88%	60,027	255,917,707
2024-11-07	38.7	39.29	37.9	39.29	+0.64%	28,669	111,008,510
2024-11-06	38.58	39.93	38	39.04	+0.88%	41,051	160,720,300
2024-11-05	37.41	38.97	37.01	38.7	+2.9%	29,057	111,034,187
2024-11-04	37	38.18	36.71	37.61	+1.43%	16,944	63,635,861
2024-11-01	38.61	38.95	36	37.08	-4.21%	32,859	122,586,720
2024-10-31	38.5	38.98	37.8	38.71	+0.34%	29,855	114,714,406
2024-10-30	39.2	39.87	38	38.58	-2.13%	27,690	107,256,416
2024-10-29	41.4	42.58	39.41	39.42	-6.14%	40,220	163,823,493
2024-10-28	40.35	44.4	39.69	42	+4.09%	50,529	213,663,964
2024-10-25	37.95	41.49	37.03	40.35	+6.52%	49,649	194,917,779
2024-10-24	37.19	38.59	37.15	37.88	+0.5%	22,530	85,501,691
2024-10-23	38.78	38.79	37.5	37.69	-2.86%	32,274	122,383,069
2024-10-22	39.81	40.27	38	38.8	-3.65%	42,562	165,703,202
2024-10-21	39.5	40.88	38.91	40.27	+2.26%	50,067	199,850,865
2024-10-18	36	40.78	35.33	39.38	+9.24%	56,559	216,798,659
2024-10-17	35.9	37.1	35.84	36.05	+0.78%	29,017	105,723,193
2024-10-16	34.8	36.74	34.8	35.77	-1.73%	26,558	95,424,651
2024-10-15	36.69	38.78	36.4	36.4	-3.27%	45,894	172,070,635
2024-10-14	36.2	37.86	33.83	37.63	+3.81%	58,291	207,749,147
2024-10-11	37.8	39.8	35.6	36.25	-7.05%	65,399	241,574,209
2024-10-10	41.08	43.78	37	39	-15.03%	106,225	427,857,980
2024-10-09	43.73	45.98	41.62	45.9	+19.78%	145,790	653,239,104
2024-10-08	38.32	38.32	38.32	38.32	+20.01%	10,323	39,558,311

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

щСлщУВшВбф╗╜ 003038

2023年全年

ф╕Ьф║ЪшНпф╕Ъ 605177

2022-2023两年

хНОш░КщЫЖхЫв 600623

近期数据

хНЧцЦ░хИ╢шНп 688189

近三个月

ш┐кчСЮхМ╗чЦЧ 300396

2024年一季度

хПМф╕АчзСцКА 300690

近半年

хЕЖщ╛Щф║Тш┐Ю 300913

近三个月

STцЦЗцКХ 600715

2024年一季度

чеЮщймшВбф╗╜ 600810

近三个月

щЗНх║Жх╗║х╖е 600939

近期数据

热门概念板块

ф╕ЬцЦ╣цШОчПа (600637)

цБТчФЯчФ╡хнР (600570)

хглхЕ░х╛о (600460)

хоБх╛╖цЧ╢ф╗г (300750)

2022-2023两年

чРЖщВжф╗кхЩи (300206)

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