цИРхдзчФЯчЙй(688739)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

27.16

+1% +0.27

26.88

开盘价

27.17

最高价

26.78

最低价

11,979

成交量

数据更新至: 2025-03-25

技术指标

27.05

MA5 (5日均线)

27.11

MA10 (10日均线)

27.57

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	26.88	27.17	26.78	27.16	+1%	11,979	32,310,512
2025-03-24	26.9	27.02	26.53	26.89	+0.04%	22,043	59,006,157
2025-03-21	27.18	27.39	26.85	26.88	-0.99%	24,133	65,438,521
2025-03-20	27.33	27.47	27.08	27.15	-0.07%	26,709	72,662,737
2025-03-19	27.25	27.36	27.14	27.17	-0.44%	16,846	45,928,793
2025-03-18	27.3	27.48	27.18	27.29	+0.04%	18,399	50,264,948
2025-03-17	27.43	27.43	27.21	27.28	+0.11%	21,776	59,448,783
2025-03-14	27.05	27.33	27.01	27.25	+0.59%	31,536	85,765,133
2025-03-13	26.95	27.23	26.72	27.09	+0.59%	29,609	79,877,817
2025-03-12	27.37	27.37	26.9	26.93	-1.25%	31,087	84,086,555
2025-03-11	27.52	27.72	27.1	27.27	-1.73%	27,544	75,355,966
2025-03-10	27.48	27.88	27.41	27.75	+1.39%	23,771	65,712,395
2025-03-07	27.93	27.93	27.3	27.37	-2.18%	33,478	92,508,511
2025-03-06	27.92	28.05	27.75	27.98	+0.72%	38,390	107,122,564
2025-03-05	28.2	28.28	27.53	27.78	-1.56%	26,106	72,669,292
2025-03-04	27.88	28.44	27.88	28.22	+0.64%	22,960	64,775,524
2025-03-03	28.34	28.72	28.02	28.04	-1.2%	32,646	92,430,450
2025-02-28	28.7	28.81	28.17	28.38	-1.53%	33,061	94,100,566
2025-02-27	28.68	29.39	28.61	28.82	+0.56%	42,180	121,721,575
2025-02-26	29.1	29.23	28.54	28.66	-2.22%	55,078	158,247,090
2025-02-25	27.97	29.9	27.72	29.31	+4.16%	90,445	262,240,238
2025-02-24	29	29.03	27.91	28.14	-2.7%	75,907	215,482,534
2025-02-21	29.08	29.36	28.6	28.92	-0.48%	47,351	136,527,456
2025-02-20	28.1	29.33	28.1	29.06	+3.49%	74,851	216,567,547
2025-02-19	27.98	28.64	27.98	28.08	+0.57%	34,960	98,844,814
2025-02-18	28.33	28.44	27.79	27.92	-1.55%	34,436	97,085,588
2025-02-17	27.95	28.46	27.53	28.36	+2.75%	64,052	180,086,561
2025-02-14	27.27	27.81	27.08	27.6	+2.22%	46,833	129,130,554
2025-02-13	28.13	28.43	27	27	-4.53%	84,368	233,039,578
2025-02-10	26.6	28.89	26.6	28.28	+7.65%	101,045	282,361,382
2025-02-07	26.3	26.46	26.11	26.27	+0.11%	26,072	68,539,504
2025-02-06	26.09	26.31	25.88	26.24	+0.69%	15,197	39,730,858
2025-02-05	25.84	26.45	25.84	26.06	+0.62%	21,560	56,443,003
2025-01-27	25.55	26.37	25.55	25.9	+1.45%	22,859	59,508,452
2025-01-24	24.81	25.53	24.79	25.53	+2.94%	24,700	62,347,782
2025-01-23	24.91	25.3	24.8	24.8	+0.2%	15,903	39,880,499
2025-01-22	24.75	24.81	24.44	24.75	0%	10,436	25,699,455
2025-01-21	24.87	25.09	24.6	24.75	-0.4%	10,008	24,801,978
2025-01-20	24.89	25.18	24.8	24.85	+0.4%	10,797	26,982,544
2025-01-17	24.47	24.88	24.43	24.75	+0.94%	10,106	24,915,000
2025-01-16	24.61	25.02	24.5	24.52	-0.16%	12,649	31,312,282
2025-01-15	24.8	24.87	24.47	24.56	-0.97%	12,223	30,041,641
2025-01-14	24.14	24.9	24.11	24.8	+2.73%	18,691	45,891,563
2025-01-13	23.94	24.21	23.8	24.14	+0.63%	12,811	30,777,344
2025-01-10	24.46	24.66	23.98	23.99	-1.84%	12,417	30,131,229
2025-01-09	24.53	24.7	24.41	24.44	-0.73%	10,934	26,848,290
2025-01-08	24.72	24.87	24.31	24.62	-0.61%	19,544	47,955,459
2025-01-07	25.02	25.08	24.6	24.77	-0.88%	13,979	34,676,575
2025-01-06	24.95	25.26	24.85	24.99	+0.24%	13,731	34,369,690
2025-01-03	25.12	25.43	24.81	24.93	-0.76%	18,351	46,145,150
2025-01-02	25.75	25.89	24.99	25.12	-2.56%	18,958	48,324,765
2024-12-31	26.35	26.44	25.75	25.78	-2.09%	16,640	43,304,941
2024-12-30	26.4	26.44	26.2	26.33	-0.3%	12,166	32,001,498
2024-12-27	26.29	26.6	26.16	26.41	+0.42%	14,780	39,051,448
2024-12-26	26.26	26.65	26.22	26.3	+0.11%	13,468	35,645,981
2024-12-25	26.55	26.58	26	26.27	-0.68%	17,672	46,326,195
2024-12-24	26.48	26.75	26.4	26.45	+0.42%	13,732	36,424,694
2024-12-23	26.83	26.99	26.33	26.34	-1.97%	23,113	61,521,563
2024-12-20	26.8	27.11	26.73	26.87	+0.07%	12,422	33,484,871
2024-12-19	26.83	26.95	26.59	26.85	-0.22%	17,499	46,813,616
2024-12-18	27.17	27.22	26.91	26.91	-0.33%	13,601	36,808,101
2024-12-17	27.25	27.32	26.9	27	-0.99%	19,523	52,877,063
2024-12-16	27.33	27.4	27.14	27.27	-0.26%	18,629	50,780,429
2024-12-13	27.98	27.98	27.28	27.34	-2.5%	40,097	110,274,455
2024-12-12	27.8	28.06	27.71	28.04	+0.86%	20,928	58,429,418
2024-12-11	27.68	27.97	27.68	27.8	+0.25%	16,695	46,512,278
2024-12-10	28.36	28.49	27.7	27.73	+0.04%	28,388	79,840,065
2024-12-09	28	28.12	27.61	27.72	-0.47%	17,093	47,649,163
2024-12-06	27.52	27.88	27.32	27.85	+1.2%	21,276	58,897,709
2024-12-05	27.32	27.65	27.3	27.52	+0.51%	13,219	36,296,599
2024-12-04	27.79	27.88	27.25	27.38	-1.83%	17,550	48,316,913
2024-12-03	27.7	28	27.52	27.89	+0.72%	24,769	68,745,257
2024-12-02	27.42	27.75	27.32	27.69	+1.35%	20,761	57,283,449
2024-11-29	26.8	27.5	26.73	27.32	+1.6%	24,337	66,256,420
2024-11-28	26.96	27.03	26.78	26.89	-0.26%	19,384	52,151,051
2024-11-27	26.52	26.96	26.11	26.96	+1.35%	23,448	62,172,739
2024-11-26	26.8	27.12	26.55	26.6	-0.93%	12,428	33,318,193
2024-11-25	26.71	26.93	26.5	26.85	+0.52%	16,996	45,438,985
2024-11-22	27.65	27.82	26.71	26.71	-3.61%	23,646	64,520,315
2024-11-21	27.79	27.96	27.56	27.71	-0.43%	19,334	53,626,537
2024-11-20	27.38	27.98	27.31	27.83	+1.53%	25,469	70,361,134
2024-11-19	27.24	27.46	26.92	27.41	+0.99%	25,082	68,145,050
2024-11-18	27.29	27.62	27.08	27.14	-0.37%	32,415	88,706,340
2024-11-15	27.79	27.91	27.2	27.24	-1.66%	28,443	78,483,954
2024-11-14	28.66	28.8	27.65	27.7	-3.65%	35,211	99,211,814
2024-11-13	28.65	29.05	28.21	28.75	0%	35,219	100,821,797
2024-11-12	28.9	29.6	28.55	28.75	+0.45%	64,710	188,155,390
2024-11-11	28.14	28.68	28	28.62	+1.67%	54,823	155,791,408
2024-11-08	28.54	28.64	28.08	28.15	-0.46%	49,726	140,888,121
2024-11-07	27.73	28.35	27.73	28.28	+1.18%	44,075	124,355,110
2024-11-06	28.09	28.35	27.71	27.95	-0.18%	33,569	94,227,519
2024-11-05	27.24	28.06	27.15	28	+2.83%	34,877	96,862,211
2024-11-04	26.96	27.27	26.88	27.23	+1.3%	14,087	38,191,750
2024-11-01	27.28	27.32	26.83	26.88	-1.47%	19,908	53,814,430
2024-10-31	27.03	27.47	26.77	27.28	+0.78%	19,268	52,394,181
2024-10-30	27.23	27.48	26.75	27.07	-0.59%	23,315	63,258,535
2024-10-29	28.09	28.14	27.19	27.23	-2.96%	32,460	89,635,142
2024-10-28	27.79	28.12	27.57	28.06	+1.34%	23,399	65,176,770
2024-10-25	27.17	27.76	27.07	27.69	+1.99%	26,458	72,793,389
2024-10-24	27.04	27.35	27.02	27.15	+0.3%	20,444	55,551,264
2024-10-23	26.99	27.34	26.82	27.07	+0.63%	24,329	65,974,446
2024-10-22	26.85	27.12	26.72	26.9	-0.19%	26,508	71,342,614
2024-10-21	27.27	27.48	26.69	26.95	+0.04%	32,328	87,375,157
2024-10-18	25.48	27.68	25.48	26.94	+5.4%	42,479	112,849,466
2024-10-17	26.07	26.18	25.54	25.56	-1.24%	20,866	53,982,385
2024-10-16	25.8	26.26	25.7	25.88	-0.23%	20,342	52,805,849
2024-10-15	26.5	26.72	25.9	25.94	-2.66%	25,258	66,516,843
2024-10-14	26.62	26.8	25.81	26.65	+0.57%	32,506	85,595,990
2024-10-11	28.01	28.1	26.21	26.5	-5.39%	41,122	111,065,304
2024-10-10	28.77	29.42	27.89	28.01	-1.72%	45,093	128,571,329
2024-10-09	30.5	30.9	28.5	28.5	-8.12%	74,728	221,890,304
2024-10-08	32.9	33.15	30.01	31.02	+9%	132,831	423,146,641

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

хЖАф╕ЬшгЕхдЗ 000856

2023年全年

STхдйщ╛Щ 300029

2024年至今

ц╖▒ч║║ч╗Зя╝б 000045

2023年全年

хНОф╕░шВбф╗╜ 605100

2024年一季度

хдзцЩЯцЦЗхМЦ 600892

2023年全年

щХ┐шНпцОзшВб 300391

2024年一季度

чБ┐хЛдчзСцКА 688182

近期数据

цЧечЕзц╕п 600017

2022-2023两年

ш┤╡ч╗│шВбф╗╜ 600992

2024年至今

х╣│ц▓╗ф┐бцБп 300571

2022-2023两年

热门概念板块

хоЭф┐бш╜пф╗╢ (600845)

ф╕ншИкц▓ИщгЮ (600760)

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2024年一季度

хглхЕ░х╛о (600460)

хдНцШЯхМ╗шНп (600196)

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