хФпш╡ЫхЛГ(688718)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

11.24

+1.35% +0.15

11.07

开盘价

11.27

最高价

10.9

最低价

8,568

成交量

数据更新至: 2025-03-25

技术指标

11.40

MA5 (5日均线)

11.49

MA10 (10日均线)

11.39

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	11.07	11.27	10.9	11.24	+1.35%	8,568	9,480,120
2025-03-24	11.33	11.46	10.83	11.09	-2.89%	15,653	17,380,066
2025-03-21	11.61	11.61	11.4	11.42	-1.64%	7,750	8,896,619
2025-03-20	11.57	11.7	11.48	11.61	-0.34%	11,147	12,891,262
2025-03-19	11.71	11.8	11.57	11.65	-0.43%	8,588	9,987,304
2025-03-18	11.6	11.71	11.55	11.7	+1.21%	11,930	13,886,005
2025-03-17	11.57	11.73	11.48	11.56	-0.09%	10,273	11,869,018
2025-03-14	11.33	11.65	11.2	11.57	+1.49%	13,834	15,895,490
2025-03-13	11.7	11.7	11.25	11.4	-2.31%	12,802	14,559,602
2025-03-12	11.66	11.7	11.51	11.67	+0.52%	11,360	13,204,554
2025-03-11	11.18	11.63	11.18	11.61	+1.75%	16,324	18,721,075
2025-03-10	11.29	11.51	11.16	11.41	+0.97%	11,943	13,618,016
2025-03-07	11.5	11.5	11.21	11.3	-0.88%	10,485	11,889,302
2025-03-06	11.27	11.47	11.17	11.4	+1.69%	14,526	16,525,015
2025-03-05	11.14	11.34	11	11.21	-0.36%	11,676	13,011,591
2025-03-04	10.99	11.35	10.99	11.25	+1.63%	14,755	16,538,270
2025-03-03	10.93	11.27	10.93	11.07	+1.28%	15,643	17,409,481
2025-02-28	11.28	11.29	10.89	10.93	-3.53%	18,281	20,145,525
2025-02-27	11.49	11.54	11.05	11.33	-0.87%	19,658	22,167,056
2025-02-26	11.41	11.54	11.36	11.43	-0.26%	16,402	18,785,356
2025-02-25	11.57	11.64	11.35	11.46	-1.55%	24,952	28,655,359
2025-02-24	11.6	12.5	11.45	11.64	+0.34%	39,877	47,227,714
2025-02-21	11	12.16	10.9	11.6	+6.52%	45,755	52,374,770
2025-02-20	10.67	10.89	10.63	10.89	+2.45%	16,303	17,545,669
2025-02-19	10.33	10.67	10.31	10.63	+3.3%	12,253	12,953,274
2025-02-18	10.58	10.75	10.27	10.29	-3.29%	14,144	14,830,915
2025-02-17	10.73	10.92	10.5	10.64	+1.53%	14,859	15,878,695
2025-02-14	10.8	10.8	10.38	10.48	-0.19%	12,137	12,777,445
2025-02-13	10.68	10.79	10.43	10.5	-2.14%	12,142	12,847,159
2025-02-12	10.88	10.88	10.65	10.73	+0.28%	8,712	9,351,983
2025-02-11	10.78	10.78	10.56	10.7	-0.09%	7,951	8,466,497
2025-02-10	10.45	10.72	10.37	10.71	+2.39%	10,759	11,425,052
2025-02-07	10.4	10.73	10.34	10.46	+0.38%	14,829	15,636,880
2025-02-06	10.2	10.64	10.2	10.42	+1.56%	13,513	14,103,474
2025-02-05	10.07	10.26	10	10.26	+2.5%	7,400	7,528,357
2025-01-27	10.01	10.28	9.98	10.01	-0.79%	8,302	8,408,027
2025-01-24	9.92	10.1	9.82	10.09	+1.71%	8,757	8,742,112
2025-01-23	10.04	10.16	9.88	9.92	+0.3%	8,471	8,505,024
2025-01-22	9.99	10.15	9.83	9.89	-1.59%	6,634	6,590,898
2025-01-21	10.05	10.17	9.93	10.05	0%	6,581	6,605,780
2025-01-20	10.02	10.17	9.77	10.05	+1.52%	10,611	10,639,942
2025-01-17	9.78	9.93	9.69	9.9	+1.33%	7,284	7,137,785
2025-01-16	9.9	9.99	9.7	9.77	-0.61%	6,793	6,664,585
2025-01-15	10.08	10.08	9.74	9.83	-1.9%	7,131	7,043,631
2025-01-14	9.65	10.02	9.65	10.02	+4.38%	8,825	8,699,432
2025-01-13	9.49	9.74	9.28	9.6	+1.27%	5,410	5,165,701
2025-01-10	9.88	9.88	9.47	9.48	-3.07%	6,424	6,207,824
2025-01-09	9.8	9.94	9.65	9.78	0%	5,731	5,620,068
2025-01-08	10.08	10.08	9.5	9.78	-1.31%	9,028	8,797,919
2025-01-07	9.82	9.98	9.57	9.91	+1.23%	6,332	6,176,280
2025-01-06	9.85	9.89	9.32	9.79	+0.51%	7,292	7,047,462
2025-01-03	10.2	10.21	9.72	9.74	-3.28%	9,382	9,260,135
2025-01-02	10.12	10.36	9.89	10.07	+0.7%	16,141	16,453,560
2024-12-31	10.31	10.37	9.94	10	-3.01%	9,438	9,538,915
2024-12-30	10.46	10.46	10.08	10.31	-1.15%	7,076	7,254,439
2024-12-27	10.42	10.63	10.41	10.43	-0.76%	5,498	5,787,666
2024-12-26	10.26	10.59	10.26	10.51	+2.44%	7,580	7,955,240
2024-12-25	10.5	10.67	10.13	10.26	-3.02%	11,827	12,198,696
2024-12-24	10.46	10.72	10.4	10.58	+2.12%	10,190	10,761,514
2024-12-23	11	11.05	10.32	10.36	-5.82%	17,983	19,074,852
2024-12-20	10.72	11.08	10.72	11	+1.76%	9,651	10,546,809
2024-12-19	10.76	10.87	10.55	10.81	-0.46%	11,477	12,275,383
2024-12-18	10.88	11.17	10.58	10.86	-0.82%	12,026	13,087,251
2024-12-17	11.72	11.76	10.88	10.95	-6.73%	17,855	20,022,604
2024-12-16	11.9	12.01	11.61	11.74	-0.59%	10,222	12,032,254
2024-12-13	12.21	12.21	11.8	11.81	-3.2%	13,336	15,910,455
2024-12-12	12.29	12.39	12.06	12.2	-0.25%	11,695	14,263,000
2024-12-11	12.08	12.44	12.08	12.23	+1.75%	14,097	17,320,095
2024-12-10	12.61	12.65	12.02	12.02	+0.33%	16,399	20,031,906
2024-12-09	12.06	12.3	11.82	11.98	-0.66%	12,582	15,124,549
2024-12-06	11.97	12.16	11.78	12.06	+0.58%	13,616	16,311,491
2024-12-05	11.74	12.09	11.73	11.99	+1.44%	11,500	13,774,455
2024-12-04	11.89	12.16	11.71	11.82	-0.59%	14,366	17,142,130
2024-12-03	12	12.08	11.7	11.89	+0.08%	12,376	14,669,376
2024-12-02	11.74	11.98	11.57	11.88	+2.77%	15,817	18,678,078
2024-11-29	11.34	11.74	11.31	11.56	+0.61%	13,105	15,118,626
2024-11-28	11.48	11.65	11.3	11.49	+0.52%	12,611	14,513,699
2024-11-27	11.3	11.51	10.94	11.43	+0.09%	17,005	19,004,832
2024-11-26	11.75	11.82	11.3	11.42	-2.81%	15,631	17,964,353
2024-11-25	11.55	11.77	11.4	11.75	+2.8%	19,987	23,148,017
2024-11-22	12.38	12.38	11.41	11.43	-7.37%	28,328	33,544,834
2024-11-21	12.17	12.59	12.01	12.34	+1.15%	30,812	37,985,382
2024-11-20	11.8	12.22	11.63	12.2	+3.48%	35,386	42,469,648
2024-11-19	11.63	11.92	11.32	11.79	+2.88%	26,698	31,001,163
2024-11-18	12.43	12.69	11.41	11.46	-6.22%	48,313	56,849,632
2024-11-15	12	13.2	12	12.22	+6.17%	75,441	94,716,686
2024-11-14	14.29	14.29	11.51	11.51	-13.07%	94,671	123,376,283
2024-11-13	12.5	13.24	11.98	13.24	+20.04%	78,647	102,236,665
2024-11-12	11.35	11.48	10.94	11.03	-2.22%	20,102	22,564,640
2024-11-11	10.7	11.42	10.66	11.28	+5.32%	27,948	31,196,406
2024-11-08	10.89	10.97	10.6	10.71	-0.09%	21,100	22,719,314
2024-11-07	10.36	10.78	10.36	10.72	+2.49%	18,570	19,675,964
2024-11-06	10.52	10.72	10.35	10.46	-0.66%	16,038	16,895,443
2024-11-05	10.66	10.66	10.34	10.53	+1.64%	14,195	14,885,039
2024-11-04	10.23	10.61	10.13	10.36	+2.07%	8,624	8,892,997
2024-11-01	10.58	10.89	10.1	10.15	-4.06%	14,306	14,795,456
2024-10-31	10.35	10.79	10.3	10.58	+2.72%	14,466	15,336,649
2024-10-30	10.48	10.69	10.23	10.3	-1.72%	12,524	13,040,053
2024-10-29	10.94	11.14	10.33	10.48	-3.76%	13,825	14,757,594
2024-10-28	10.89	11.14	10.77	10.89	+0.55%	14,436	15,806,582
2024-10-25	10.43	11.06	10.43	10.83	+3.04%	15,075	16,334,312
2024-10-24	10.76	10.76	10.41	10.51	-3.22%	17,219	18,121,169
2024-10-23	10.07	11.5	10.07	10.86	+6.05%	28,814	31,478,042
2024-10-22	10.1	10.36	10.01	10.24	+0.49%	11,554	11,736,295
2024-10-21	9.83	10.39	9.75	10.19	+5.27%	18,046	18,177,225
2024-10-18	9.2	9.9	9.2	9.68	+4.2%	10,755	10,319,309
2024-10-17	9.38	9.68	9.27	9.29	-0.64%	8,031	7,595,270
2024-10-16	9.31	9.46	9.1	9.35	-0.32%	7,572	7,067,006
2024-10-15	9.38	9.67	9.27	9.38	-0.85%	9,014	8,543,104
2024-10-14	9.24	9.49	9.15	9.46	+2.71%	9,962	9,335,681
2024-10-11	10.08	10.1	9.1	9.21	-5.34%	11,226	10,555,035
2024-10-10	9.81	10.24	9.63	9.73	+0.1%	16,887	16,708,371
2024-10-09	10.4	10.99	9.71	9.72	-13.21%	24,483	25,321,503
2024-10-08	12.06	12.2	10.35	11.2	+9.91%	40,294	44,902,728

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

ц╡кц╜ош╜пф╗╢ 600756

2023年全年

цИРхдзчФЯчЙй 688739

2024年一季度

хоБц│вч▓╛ш╛╛ 603088

2024年一季度

цЭ░цБйшо╛шоб 300668

近半年

STх╣┐чЙй 600603

2023年全年

щжЦщТвшВбф╗╜ 000959

近三个月

ц▒ЯшЛПщУ╢шбМ 600919

2023年全年

цпХх╛ЧхМ╗шНп 688073

2024年至今

хПЛхе╜щЫЖхЫв 600778

近半年

хБех░Фх║╖ 603205

近期数据

热门概念板块

цМпхНОчзСцКА (000733)

ф╣РцЩохМ╗чЦЧ (300003)

2022-2023两年

ф╕ЙхоЙхЕЙчФ╡ (600703)

ф╕нхЫ╜щЗНх╖е (601989)

2022-2023两年

ц╡╖щЗПцХ░цНо (603138)

2024年一季度

цнгц│░чФ╡хЩи (601877)

2022-2023两年

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