хНОч║│шНпхОВ(688799)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

39.72

+0.13% +0.05

39.81

开盘价

39.85

最高价

38.71

最低价

5,358

成交量

数据更新至: 2025-03-25

技术指标

40.02

MA5 (5日均线)

40.44

MA10 (10日均线)

40.83

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	39.81	39.85	38.71	39.72	+0.13%	5,358	21,141,341
2025-03-24	39.92	40.4	39.6	39.67	-1.44%	14,512	57,937,378
2025-03-21	40.48	40.75	40.01	40.25	+0.42%	13,784	55,585,542
2025-03-20	40.38	40.47	40.02	40.08	-0.74%	13,174	52,941,051
2025-03-19	40.55	40.94	40.3	40.38	-0.35%	9,770	39,588,028
2025-03-18	40.75	41.08	40.42	40.52	-0.44%	12,395	50,553,884
2025-03-17	41.34	41.34	40.61	40.7	-0.9%	11,470	46,893,276
2025-03-14	40.89	41.29	40.62	41.07	+0.37%	12,558	51,394,339
2025-03-13	41.05	41.24	40.76	40.92	-0.39%	7,482	30,608,613
2025-03-12	41.25	41.55	40.76	41.08	-0.63%	10,486	43,073,848
2025-03-11	41.26	41.68	40.59	41.34	-0.6%	12,574	51,643,858
2025-03-10	42.19	42.6	41.52	41.59	-1.28%	10,680	44,838,279
2025-03-07	41.33	42.6	41.33	42.13	+0.84%	14,854	62,647,414
2025-03-06	41.61	41.89	41.22	41.78	+0.12%	11,975	49,706,361
2025-03-05	41.85	42.19	41.21	41.73	-0.22%	7,446	30,986,783
2025-03-04	41.08	42.53	41.08	41.82	+0.99%	20,766	87,278,283
2025-03-03	40.11	41.79	40.1	41.41	+3.84%	29,155	119,797,104
2025-02-28	40.24	40.78	39.75	39.88	-0.92%	10,398	41,774,969
2025-02-27	40.18	40.42	39.7	40.25	-0.25%	7,804	31,283,608
2025-02-26	39.8	40.35	39.7	40.35	+1.51%	7,672	30,724,502
2025-02-25	39.75	40.17	39.62	39.75	-0.75%	9,507	37,837,732
2025-02-24	40.3	40.3	39.8	40.05	-0.82%	9,284	37,120,269
2025-02-21	40.57	40.63	40.16	40.38	-0.44%	8,938	36,071,958
2025-02-20	40.69	40.97	40.31	40.56	-0.29%	6,341	25,771,382
2025-02-19	40.18	40.86	40.12	40.68	+1.45%	8,361	33,867,756
2025-02-18	40.37	40.57	40.05	40.1	-1.13%	8,148	32,800,208
2025-02-17	40.77	41.13	40.42	40.56	-0.07%	9,403	38,297,249
2025-02-14	40.39	40.87	40.39	40.59	+0.72%	7,193	29,219,404
2025-02-13	40.57	40.8	40.17	40.3	-0.81%	8,130	32,887,169
2025-02-12	40.78	40.85	40.11	40.63	-0.34%	14,839	60,078,846
2025-02-11	41.33	41.39	40.72	40.77	-1.35%	8,524	34,929,021
2025-02-10	41.25	41.46	40.92	41.33	+0.02%	8,026	33,089,988
2025-02-07	41.15	41.55	41.07	41.32	+0.05%	9,018	37,213,384
2025-02-06	41.16	41.33	40.52	41.3	+0.34%	7,201	29,495,802
2025-02-05	41.64	41.89	41.13	41.16	-1.74%	5,738	23,753,974
2025-01-27	41.51	42.06	41.03	41.89	+1.87%	11,745	48,884,526
2025-01-24	41.36	41.51	40.64	41.12	-0.58%	7,545	30,943,570
2025-01-23	41.41	41.94	40.93	41.36	+1.37%	9,577	39,619,010
2025-01-22	41.12	41.41	40.6	40.8	-0.99%	6,050	24,771,734
2025-01-21	42.18	42.34	40.82	41.21	-2.09%	11,981	49,529,288
2025-01-20	42.6	43	41.88	42.09	-1.13%	8,935	37,866,365
2025-01-17	42.08	43.99	41.66	42.57	+1.36%	17,551	75,037,935
2025-01-16	41.65	42.3	41.4	42	+0.84%	7,218	30,266,025
2025-01-15	41.89	42.7	41.58	41.65	-0.9%	6,558	27,619,470
2025-01-14	41.2	42.15	40.85	42.03	+1.72%	10,668	44,557,211
2025-01-13	39.5	41.86	39.5	41.32	+3.48%	10,791	44,198,324
2025-01-10	40.19	41.22	39.65	39.93	-0.37%	8,837	35,560,446
2025-01-09	39.99	40.48	39.73	40.08	-0.3%	6,023	24,166,975
2025-01-08	40.49	40.94	39.62	40.2	-0.96%	5,358	21,591,470
2025-01-07	40.89	41	40	40.59	-1.12%	6,907	27,902,816
2025-01-06	41.28	41.61	40.55	41.05	-0.56%	7,753	31,757,486
2025-01-03	41.89	42.36	41.1	41.28	-1.15%	8,044	33,474,895
2025-01-02	41.99	42.42	41.4	41.76	-0.29%	10,491	43,949,721
2024-12-31	42.5	43	41.6	41.88	-1.81%	10,750	45,390,196
2024-12-30	42.66	43.1	42.5	42.65	-0.05%	10,071	43,161,375
2024-12-27	42.36	43.07	42.25	42.67	0%	10,193	43,467,639
2024-12-26	42.25	42.99	42.12	42.67	+0.92%	10,356	43,993,839
2024-12-25	43	43.5	42.05	42.28	-0.89%	13,501	57,579,062
2024-12-24	41.18	42.66	40.85	42.66	+3.64%	19,526	81,960,695
2024-12-23	40.81	41.72	40.56	41.16	+0.05%	12,899	53,225,323
2024-12-20	41.09	41.48	40.8	41.14	+0.02%	11,780	48,388,113
2024-12-19	40.88	41.21	40.51	41.13	+0.61%	11,249	46,102,802
2024-12-18	40.67	41.3	40.66	40.88	+0.54%	5,546	22,709,182
2024-12-17	41.69	41.73	40.6	40.66	-2.73%	9,679	39,680,228
2024-12-16	41.81	42.29	41.12	41.8	0%	9,859	40,985,476
2024-12-13	41.92	42.65	41.61	41.8	-0.5%	15,167	63,936,386
2024-12-12	41.77	42.2	41.5	42.01	+0.57%	10,669	44,771,498
2024-12-11	40.96	41.93	40.75	41.77	+1.68%	10,004	41,527,934
2024-12-10	42.01	42.36	41.05	41.08	-0.77%	12,651	52,590,012
2024-12-09	41	41.78	40.9	41.4	+1.12%	10,981	45,440,666
2024-12-06	40.68	41.14	40.58	40.94	+0.56%	8,501	34,774,325
2024-12-05	40.6	41.18	40.4	40.71	+0.99%	6,676	27,259,850
2024-12-04	40.99	41.27	40.22	40.31	-1.3%	8,386	34,172,933
2024-12-03	40.73	41.2	40.23	40.84	-1.07%	12,713	51,813,653
2024-12-02	40.66	41.4	40.6	41.28	+1.3%	9,224	37,954,639
2024-11-29	39.82	40.83	39.67	40.75	+2.26%	10,636	42,925,392
2024-11-28	40.15	40.28	39.82	39.85	-0.87%	6,961	27,850,994
2024-11-27	39.99	40.29	39.35	40.2	+0.6%	7,344	29,344,367
2024-11-26	40.01	40.69	39.85	39.96	-0.2%	6,665	26,855,777
2024-11-25	39.61	40.18	39.52	40.04	+1.42%	6,917	27,543,940
2024-11-22	41.57	41.57	39.48	39.48	-4.5%	14,113	56,911,723
2024-11-21	41.1	41.44	40.74	41.34	+0.46%	9,983	41,070,460
2024-11-20	40.47	41.5	40.11	41.15	+1.71%	14,290	58,694,298
2024-11-19	39.99	40.59	39.3	40.46	+1.56%	8,769	35,051,887
2024-11-18	40.2	40.98	39.6	39.84	-1.17%	10,499	42,257,848
2024-11-15	40.84	41.46	40.21	40.31	-1.78%	9,488	38,693,369
2024-11-14	42.02	42.3	41	41.04	-2.52%	9,630	40,061,657
2024-11-13	42.5	42.86	41.45	42.1	-0.85%	16,740	70,390,920
2024-11-12	43.15	44.24	42.29	42.46	-1.58%	26,542	114,887,420
2024-11-11	41.9	43.18	41.5	43.14	+2.96%	25,099	106,313,653
2024-11-08	40.62	42.18	40.21	41.9	+3.58%	28,435	117,597,424
2024-11-07	39.7	40.64	39.2	40.45	+1.71%	19,794	79,463,087
2024-11-06	40.3	40.45	39.6	39.77	-1.14%	19,943	79,684,692
2024-11-05	39.42	40.38	39.1	40.23	+2.05%	19,596	77,852,466
2024-11-04	39.1	39.69	38.93	39.42	+0.87%	11,090	43,605,164
2024-11-01	40.18	40.99	39.02	39.08	-2.54%	18,436	73,292,273
2024-10-31	40.36	40.68	39.73	40.1	-0.87%	17,877	71,578,689
2024-10-30	41.12	41.23	39.62	40.45	-1.89%	20,390	82,109,366
2024-10-29	44.01	44.18	40.98	41.23	-6.34%	32,026	135,106,381
2024-10-28	42.89	44.63	42.48	44.02	+2.9%	19,359	84,961,298
2024-10-25	42.6	43.6	42.11	42.78	-1.2%	23,166	99,202,708
2024-10-24	43.26	43.76	42.52	43.3	-1.43%	17,870	77,039,195
2024-10-23	45.04	46.8	41.55	43.93	-5.69%	50,275	220,937,532
2024-10-22	56	56	45.98	46.58	-4.55%	103,328	523,602,209
2024-10-21	45.99	49.68	45.88	48.8	+7.02%	31,649	152,680,399
2024-10-18	43.8	46.73	43.8	45.6	+4.06%	18,680	84,896,729
2024-10-17	42.49	45	42.47	43.82	+3.69%	9,638	41,973,190
2024-10-16	42.2	43.36	42	42.26	-1.26%	4,788	20,414,748
2024-10-15	43.8	44.33	42.8	42.8	-2.39%	5,121	22,299,476
2024-10-14	42.83	43.85	42.08	43.85	+2.5%	8,212	35,378,418
2024-10-11	44	44.66	42.25	42.78	-2.77%	8,664	37,670,699
2024-10-10	45.12	46.49	43.5	44	-2.46%	13,334	59,497,135
2024-10-09	50.39	50.39	45	45.11	-11.84%	22,031	103,606,953
2024-10-08	55.65	55.65	46	51.17	+7.05%	38,783	194,444,032

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

щб║ч╜СчзСцКА 300113

近三个月

ф╜│хИЫшзЖшоп 300264

2024年一季度

хпТщФРщТ┤ф╕Ъ 300618

近三个月

STц▒ЗщЗС 300368

近期数据

чЪЦщАЪщлШщАЯ 600012

2022-2023两年

ц╕дц╡╖ц▒╜ш╜ж 600960

近期数据

х╗║цЦ░шВбф╗╜ 300107

近期数据

хМЧчЙ╣чзСцКА 603009

2022-2023两年

хНОш╛░шгЕхдЗ 300809

近期数据

хРЙхНОщЫЖхЫв 603980

2024年一季度

热门概念板块

ф║ищАЪхЕЙчФ╡ (600487)

хЕих┐ЧчзСцКА (300458)

цЩ║щгЮчФЯчЙй (300122)

ф╕нчЫ┤шВбф╗╜ (600038)

чФихПЛч╜Сч╗Ь (600588)

ч╜Схо┐чзСцКА (300017)

ф╕нх╛охЕмхП╕ (688012)

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