х╝а шгХя╝б(000869)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

21.77

+0.32% +0.07

21.7

开盘价

21.78

最高价

21.57

最低价

7,496

成交量

数据更新至: 2025-03-25

技术指标

21.85

MA5 (5日均线)

21.93

MA10 (10日均线)

21.87

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	21.7	21.78	21.57	21.77	+0.32%	7,496	16,238,183
2025-03-24	21.76	21.83	21.47	21.7	-0.23%	12,835	27,782,207
2025-03-21	21.82	22.05	21.67	21.75	-0.64%	11,852	25,870,213
2025-03-20	22.15	22.23	21.86	21.89	-1.08%	12,298	27,043,174
2025-03-19	22.25	22.32	22.07	22.13	-0.54%	7,680	17,014,828
2025-03-18	22.2	22.27	22.05	22.25	+0.23%	11,257	24,967,518
2025-03-17	22.31	22.43	22.16	22.2	-0.05%	17,138	38,193,813
2025-03-14	21.68	22.24	21.68	22.21	+2.35%	28,404	62,620,343
2025-03-13	21.75	21.75	21.51	21.7	+0.05%	10,259	22,187,192
2025-03-12	21.79	21.88	21.62	21.69	-0.41%	10,288	22,324,433
2025-03-11	21.52	21.79	21.31	21.78	+0.93%	13,941	30,097,976
2025-03-10	21.78	21.79	21.42	21.58	-0.87%	14,476	31,189,677
2025-03-07	21.76	21.92	21.69	21.77	-0.27%	9,339	20,347,404
2025-03-06	21.84	21.93	21.68	21.83	+0.23%	9,848	21,485,180
2025-03-05	21.93	21.95	21.62	21.78	+0.05%	9,393	20,424,320
2025-03-04	21.81	21.88	21.63	21.77	-0.37%	7,840	17,056,411
2025-03-03	22.12	22.29	21.78	21.85	-0.59%	16,499	36,367,763
2025-02-28	21.98	22.19	21.86	21.98	-0.05%	15,799	34,813,809
2025-02-27	21.74	22.07	21.62	21.99	+1.15%	18,917	41,490,206
2025-02-26	21.48	21.74	21.48	21.74	+1.12%	10,695	23,126,450
2025-02-25	21.58	21.69	21.4	21.5	-0.92%	13,588	29,211,659
2025-02-24	21.6	21.8	21.55	21.7	+0.42%	13,468	29,246,059
2025-02-21	21.59	21.71	21.39	21.61	+0.32%	12,378	26,675,029
2025-02-20	21.6	21.76	21.48	21.54	-0.32%	12,124	26,171,437
2025-02-19	21.41	21.93	21.31	21.61	+0.65%	23,901	51,510,639
2025-02-18	21.6	21.7	21.37	21.47	-0.79%	12,588	27,129,727
2025-02-17	21.74	21.79	21.55	21.64	-0.37%	11,883	25,729,073
2025-02-14	21.6	21.78	21.58	21.72	-0.14%	10,237	22,184,469
2025-02-13	21.66	21.85	21.57	21.75	+0.46%	16,184	35,206,828
2025-02-12	21.64	21.68	21.45	21.65	-0.05%	9,319	20,082,932
2025-02-11	21.85	21.89	21.54	21.66	-0.37%	10,453	22,610,587
2025-02-10	21.67	21.82	21.58	21.74	+0.56%	14,879	32,318,960
2025-02-07	21.43	21.74	21.31	21.62	+0.93%	15,370	33,172,053
2025-02-06	21.37	21.49	21.25	21.42	+0.23%	9,525	20,343,633
2025-02-05	21.61	21.69	21.25	21.37	-0.97%	11,821	25,353,014
2025-01-27	21.57	21.89	21.52	21.58	+0.28%	13,279	28,820,984
2025-01-24	21.17	21.54	21.13	21.52	+1.22%	12,100	25,863,057
2025-01-23	21.33	21.55	21.22	21.26	+0.28%	9,562	20,428,564
2025-01-22	21.39	21.39	21.05	21.2	-0.89%	9,722	20,591,696
2025-01-21	21.6	21.71	21.2	21.39	-0.65%	9,139	19,512,808
2025-01-20	21.59	21.8	21.49	21.53	+0.14%	9,736	21,033,007
2025-01-17	21.31	21.55	21.2	21.5	+0.99%	10,499	22,501,526
2025-01-16	21.44	21.7	21.22	21.29	-0.7%	15,373	32,975,466
2025-01-15	21.4	21.49	21.28	21.44	-0.28%	10,161	21,726,737
2025-01-14	21.07	21.55	21.07	21.5	+2.04%	18,463	39,310,486
2025-01-13	21.01	21.14	20.87	21.07	+0.24%	10,054	21,096,025
2025-01-10	21.37	21.47	21.02	21.02	-1.55%	8,860	18,792,938
2025-01-09	21.52	21.66	21.32	21.35	-1.02%	9,063	19,419,235
2025-01-08	21.74	21.79	21.21	21.57	-0.74%	13,614	29,234,505
2025-01-07	22.01	22.17	21.6	21.73	-1.41%	12,175	26,527,575
2025-01-06	22.01	22.38	21.72	22.04	-0.45%	15,845	34,903,995
2025-01-03	22.65	22.78	22.03	22.14	-2.04%	14,952	33,461,210
2025-01-02	23.1	23.35	22.46	22.6	-2.54%	21,149	48,625,495
2024-12-31	23.26	23.55	23.11	23.19	-0.26%	18,356	42,738,720
2024-12-30	23.43	23.45	23.16	23.25	-0.81%	13,783	32,088,781
2024-12-27	23.36	23.5	23.18	23.44	+0.77%	14,322	33,516,542
2024-12-26	23.34	23.47	23.25	23.26	-0.39%	9,610	22,413,526
2024-12-25	23.43	23.5	23.2	23.35	-0.34%	12,559	29,249,478
2024-12-24	23.29	23.47	23.24	23.43	+0.6%	10,976	25,658,916
2024-12-23	23.61	23.62	23.25	23.29	-1.36%	15,322	35,874,353
2024-12-20	23.65	23.96	23.48	23.61	-0.38%	13,474	31,965,958
2024-12-19	23.5	23.7	23.21	23.7	+0.55%	18,095	42,441,346
2024-12-18	23.78	23.97	23.55	23.57	-0.72%	15,554	36,906,748
2024-12-17	23.85	24.1	23.62	23.74	-0.63%	17,955	42,783,621
2024-12-16	23.78	24.04	23.7	23.89	+0.25%	18,055	43,115,336
2024-12-13	24.42	24.42	23.78	23.83	-2.46%	24,830	59,576,624
2024-12-12	23.94	24.5	23.72	24.43	+2.43%	33,087	80,305,952
2024-12-11	23.46	24.06	23.45	23.85	+1.71%	19,257	45,966,633
2024-12-10	24.34	24.47	23.45	23.45	+0.09%	29,129	69,629,158
2024-12-09	23.6	23.75	23.35	23.43	-0.76%	12,889	30,361,625
2024-12-06	23.36	23.68	23.23	23.61	+1.03%	14,411	33,884,107
2024-12-05	23.31	23.47	23.18	23.37	-0.26%	10,285	24,000,958
2024-12-04	23.69	23.69	23.27	23.43	-1.1%	14,492	34,082,325
2024-12-03	23.79	23.85	23.48	23.69	-0.25%	13,432	31,780,735
2024-12-02	23.56	23.86	23.41	23.75	+0.64%	14,549	34,497,575
2024-11-29	23.2	23.82	23.18	23.6	+1.68%	21,627	50,993,106
2024-11-28	23.23	23.3	23.1	23.21	-0.04%	11,364	26,364,513
2024-11-27	23	23.22	22.71	23.22	+1.13%	23,825	54,599,713
2024-11-26	23.05	23.33	22.92	22.96	-0.48%	11,971	27,641,891
2024-11-25	22.93	23.15	22.77	23.07	+0.96%	11,752	26,964,332
2024-11-22	23.68	23.82	22.83	22.85	-3.67%	25,246	58,827,193
2024-11-21	23.73	23.76	23.49	23.72	-0.08%	12,714	30,046,010
2024-11-20	23.8	23.81	23.55	23.74	-0.38%	16,200	38,316,070
2024-11-19	23.41	23.83	23.24	23.83	+2.01%	23,473	55,202,292
2024-11-18	23.68	23.95	23.33	23.36	-1.14%	27,839	65,962,053
2024-11-15	23.85	24.1	23.5	23.63	-1.29%	18,922	45,168,915
2024-11-14	24.45	24.53	23.88	23.94	-2.17%	19,572	47,277,486
2024-11-13	24.33	24.6	24.22	24.47	-0.53%	20,957	51,097,743
2024-11-12	24.8	25.26	24.45	24.6	+1.61%	47,304	117,327,647
2024-11-11	24.35	24.48	23.83	24.21	-1.22%	33,216	79,964,619
2024-11-08	25.18	25.27	24.35	24.51	-1.96%	42,598	105,161,482
2024-11-07	23.52	25.05	23.4	25	+6.16%	57,326	140,097,415
2024-11-06	23.54	23.8	23.28	23.55	+0.08%	27,899	65,580,372
2024-11-05	23.25	23.55	23.13	23.53	+1.2%	25,426	59,537,891
2024-11-04	22.92	23.26	22.85	23.25	+1.44%	19,004	43,802,795
2024-11-01	23.16	23.36	22.9	22.92	-0.48%	25,215	58,304,661
2024-10-31	23.32	23.38	22.94	23.03	-1.24%	19,214	44,471,399
2024-10-30	23.41	23.54	23.17	23.32	-0.13%	14,412	33,626,284
2024-10-29	23.96	24.09	23.3	23.35	-2.71%	27,394	64,634,336
2024-10-28	23.94	24.06	23.37	24	-0.87%	25,151	60,036,639
2024-10-25	23.99	24.21	23.86	24.21	+1.13%	15,758	37,908,744
2024-10-24	24.06	24.2	23.8	23.94	-0.58%	11,727	28,109,876
2024-10-23	23.91	24.29	23.75	24.08	+1.01%	21,271	51,222,960
2024-10-22	23.65	23.87	23.53	23.84	+0.76%	14,183	33,670,821
2024-10-21	23.65	23.82	23.31	23.66	0%	18,618	43,927,688
2024-10-18	23.07	24	22.84	23.66	+2.74%	23,922	56,061,735
2024-10-17	23.57	23.66	23.03	23.03	-1.79%	13,172	30,638,311
2024-10-16	23.28	23.78	23.23	23.45	-0.26%	13,211	31,000,849
2024-10-15	23.93	24.11	23.45	23.51	-2.2%	21,465	51,037,749
2024-10-14	23.9	24.27	23.58	24.04	+1.22%	29,378	70,391,680
2024-10-11	24.78	24.84	23.51	23.75	-3.42%	32,535	78,589,472
2024-10-10	24.21	25.19	24.17	24.59	+1.57%	37,359	92,268,515
2024-10-09	25.65	25.65	24.08	24.21	-8.09%	57,241	142,152,451
2024-10-08	27.57	27.81	25.13	26.34	+4.11%	97,845	260,991,660

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

цШЯх╛╜шВбф╗╜ 300464

2023年全年

хЕ░х╖ЮщУ╢шбМ 001227

2023年全年

ф╕Ьш╜пщЫЖхЫв 600718

2024年一季度

ф╕Кц╡╖хМ╗шНп 601607

近期数据

хпЖх░ФхЕЛхНл 603713

2023年全年

ф╕нхЫ╜щУЭф╕Ъ 601600

2023年全年

хМЧчЙ╣чзСцКА 603009

2023年全年

х╗║чзСщЩв 300675

2023年全年

хиБхФРх╖еф╕Ъ 300707

2023年全年

ц░╕хРЙшВбф╗╜ 603058

2023年全年

热门概念板块

ф╕Зф╕ЬхМ╗чЦЧ (600055)

ф╕Ьш╜пщЫЖхЫв (600718)

шИкхоЗх╛о (300053)

щШ│хЕЙчФ╡ц║Р (300274)

2022-2023两年

щЗСхНбцЩ║шГ╜ (300349)

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