хАНхКац┤Б(603059)2024.10.04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

24.74

+0.49% +0.12

24.72

开盘价

24.78

最高价

24.18

最低价

6,587

成交量

数据更新至: 2025-03-25

技术指标

25.06

MA5 (5日均线)

25.74

MA10 (10日均线)

25.52

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	24.72	24.78	24.18	24.74	+0.49%	6,587	16,129,280
2025-03-24	25.17	25.66	24.1	24.62	-2.19%	8,602	21,462,856
2025-03-21	25.3	25.58	24.86	25.17	-0.47%	8,288	20,925,031
2025-03-20	25.45	25.86	25	25.29	-0.71%	12,293	31,307,042
2025-03-19	25.68	25.68	25.1	25.47	-0.93%	9,926	25,100,419
2025-03-18	26.48	26.48	25.62	25.71	-2.72%	9,514	24,674,771
2025-03-17	26.68	27.46	26.33	26.43	-1.56%	9,507	25,346,007
2025-03-14	26.25	26.85	25.92	26.85	+2.29%	11,234	29,659,431
2025-03-13	26.78	26.8	26.11	26.25	-2.42%	14,397	38,076,795
2025-03-12	26.25	26.98	26.03	26.9	+3.42%	19,997	53,206,594
2025-03-11	25.5	26.15	25.12	26.01	+2%	15,203	39,138,835
2025-03-10	25.48	25.6	24.9	25.5	-0.08%	13,079	33,031,830
2025-03-07	25.18	25.61	25.01	25.52	+1.07%	10,943	27,721,878
2025-03-06	25.18	25.63	24.96	25.25	+0.68%	9,556	24,256,236
2025-03-05	25.18	25.99	24.83	25.08	-0.2%	10,988	27,579,908
2025-03-04	25.65	25.75	25	25.13	-1.99%	15,901	40,212,045
2025-03-03	24.79	26.42	24.76	25.64	+3.85%	27,075	69,906,935
2025-02-28	24.85	25.16	24.56	24.69	-1.44%	15,750	39,114,960
2025-02-27	24.82	25.49	24.64	25.05	-0.12%	36,982	92,482,733
2025-02-26	23.05	25.32	23.05	25.08	+8.95%	52,090	129,781,814
2025-02-25	22.85	23.44	22.6	23.02	+0.09%	7,957	18,315,075
2025-02-24	23	23.84	22.9	23	-1.25%	7,921	18,363,193
2025-02-21	23.06	23.48	22.81	23.29	0%	16,638	38,608,976
2025-02-20	21.71	23.5	21.71	23.29	+6.93%	32,117	73,631,986
2025-02-19	21.87	22.08	21.5	21.78	-0.09%	8,999	19,610,086
2025-02-18	22.41	22.43	21.6	21.8	-0.14%	14,455	31,822,046
2025-02-17	22.05	22.16	19.85	21.83	-1.04%	9,380	20,391,701
2025-02-14	21.45	22.11	21.45	22.06	+2.37%	9,691	21,118,170
2025-02-13	21.67	21.75	21.33	21.55	-0.42%	8,049	17,345,139
2025-02-12	21.5	21.66	21.41	21.64	+0.56%	6,364	13,694,849
2025-02-11	21.47	21.55	21.12	21.52	+0.09%	8,193	17,523,242
2025-02-10	21.6	21.6	21.08	21.5	-0.46%	10,536	22,449,955
2025-02-07	21.58	22.31	21.2	21.6	+0.09%	13,905	30,099,444
2025-02-06	21.29	21.63	21.07	21.58	+2.18%	8,579	18,382,275
2025-02-05	21.48	21.52	21.07	21.12	-2.13%	6,666	14,149,134
2025-01-27	20.99	21.68	20.88	21.58	+3.3%	10,216	21,734,782
2025-01-24	21.07	21.3	20.88	20.89	-1.37%	7,917	16,692,898
2025-01-23	21.49	21.54	21.03	21.18	-0.66%	9,038	19,181,716
2025-01-22	21.16	21.69	20.65	21.32	+0.57%	10,417	22,088,532
2025-01-21	21.2	21.99	21.05	21.2	-0.75%	13,955	29,887,532
2025-01-20	22.19	22.99	20.97	21.36	-8.09%	28,163	60,749,612
2025-01-17	23.47	23.47	22.87	23.24	0%	5,297	12,243,580
2025-01-16	23.51	23.72	22.9	23.24	-0.39%	7,726	18,065,813
2025-01-15	22.99	23.86	22.99	23.33	+1.61%	7,752	18,222,256
2025-01-14	22.17	23.5	21.85	22.96	+5.13%	11,092	25,255,487
2025-01-13	20.9	21.99	20.56	21.84	+3.07%	11,197	23,944,130
2025-01-10	21.26	21.37	20.84	21.19	+0.05%	6,387	13,506,658
2025-01-09	21.31	21.56	21.05	21.18	-1.17%	6,958	14,761,709
2025-01-08	21.38	21.94	20.89	21.43	-1.65%	7,365	15,756,670
2025-01-07	21.33	22.2	21.24	21.79	+1.44%	10,888	23,634,524
2025-01-06	22	22.35	21.05	21.48	-2.05%	12,134	26,156,317
2025-01-03	23.02	23.11	21.92	21.93	-4.74%	7,115	15,981,883
2025-01-02	23.3	23.75	22.85	23.02	-1.33%	6,607	15,448,507
2024-12-31	23.73	24	23.28	23.33	-1.02%	6,091	14,374,217
2024-12-30	23.87	24.04	23.5	23.57	-1.79%	6,537	15,492,448
2024-12-27	23.95	24.43	23.81	24	+0.21%	8,149	19,571,657
2024-12-26	23.46	24.3	23.33	23.95	+2.09%	10,000	23,918,522
2024-12-25	23.75	24.07	23.23	23.46	-1.43%	12,243	28,851,081
2024-12-24	23.96	24.13	23.5	23.8	-0.67%	10,657	25,334,198
2024-12-23	24.7	24.7	23.61	23.96	-2.84%	10,702	25,789,566
2024-12-20	24.02	24.94	23.94	24.66	+2.66%	10,885	26,685,118
2024-12-19	23.8	24.19	23.52	24.02	+0.08%	8,698	20,739,057
2024-12-18	23.7	24.25	23.22	24	+1.69%	8,303	19,820,591
2024-12-17	24.96	24.96	23.32	23.6	-5.41%	15,716	37,544,797
2024-12-16	24.88	25.21	24.74	24.95	+0.4%	9,992	24,937,324
2024-12-13	24.53	25.1	24.4	24.85	+1.22%	13,642	33,854,446
2024-12-12	23.92	24.72	23.92	24.55	+2.59%	12,168	29,628,853
2024-12-11	23.79	24.25	23.74	23.93	+0.5%	8,724	20,989,695
2024-12-10	24.11	24.28	23.56	23.81	+1.28%	13,844	33,050,189
2024-12-09	24	24.17	23.48	23.51	-2.41%	8,602	20,415,669
2024-12-06	23.9	24.17	23.55	24.09	+0.63%	9,872	23,607,391
2024-12-05	24.33	24.7	23.69	23.94	-2.29%	16,726	40,191,286
2024-12-04	24.62	25.1	24.21	24.5	-0.69%	17,465	43,203,902
2024-12-03	24.17	24.67	23.99	24.67	+2.07%	13,382	32,482,731
2024-12-02	23.9	24.22	23.5	24.17	+1.55%	14,615	34,980,500
2024-11-29	23.69	24.98	23.45	23.8	+0.25%	28,174	67,689,724
2024-11-28	22.94	24.2	22.94	23.74	+3.35%	11,874	28,294,791
2024-11-27	22.53	22.99	22.16	22.97	+1.55%	7,102	16,022,780
2024-11-26	22.63	23.06	22.53	22.62	-0.57%	4,788	10,913,251
2024-11-25	22.15	22.85	22.15	22.75	+2.71%	8,671	19,594,105
2024-11-22	23.2	23.25	22.06	22.15	-3.36%	5,535	12,563,184
2024-11-21	22.68	23.17	22.62	22.92	+0.97%	6,447	14,766,788
2024-11-20	22.66	22.77	22.46	22.7	+0.18%	3,806	8,607,411
2024-11-19	22.03	22.67	22.02	22.66	+2.21%	6,957	15,581,723
2024-11-18	23.19	23.3	22	22.17	-4.23%	10,194	22,969,654
2024-11-15	23.18	23.97	23.1	23.15	-0.77%	7,234	16,905,971
2024-11-14	23.6	24.14	23.3	23.33	-0.3%	12,263	29,029,443
2024-11-13	23.49	23.97	23.1	23.4	-0.55%	9,839	23,100,721
2024-11-12	22.95	24.25	22.95	23.53	+2.75%	16,950	40,060,417
2024-11-11	23.2	23.54	22.68	22.9	-1.63%	11,687	26,761,412
2024-11-08	24.05	24.05	23.25	23.28	-3.8%	13,598	32,059,755
2024-11-07	22.34	24.25	22	24.2	+7.51%	24,071	56,513,762
2024-11-06	23	23.08	22.38	22.51	-1.7%	10,802	24,555,156
2024-11-05	22.83	23.11	22.74	22.9	-0.35%	10,103	23,159,161
2024-11-04	22.83	23.5	22.79	22.98	+0.66%	9,539	21,920,080
2024-11-01	23.02	23.3	22.46	22.83	-1%	16,321	37,306,374
2024-10-31	23.12	23.58	22.56	23.06	+0.61%	15,751	36,521,351
2024-10-30	22.72	23.18	22.43	22.92	+0.66%	14,114	32,201,835
2024-10-29	22.85	22.92	22.1	22.77	+0.66%	16,641	37,726,644
2024-10-28	21.84	22.68	21.84	22.62	+2.35%	10,365	23,235,196
2024-10-25	21.88	22.49	21.6	22.1	+1.28%	11,292	25,107,737
2024-10-24	21.42	22.09	21.36	21.82	+1.87%	12,670	27,493,781
2024-10-23	21.78	21.99	21.31	21.42	-1.83%	9,987	21,613,968
2024-10-22	21	21.95	20.86	21.82	+4.85%	17,910	38,446,108
2024-10-21	20.8	21.04	20.55	20.81	0%	7,484	15,594,270
2024-10-18	20.46	20.94	20.46	20.81	+1.17%	6,552	13,592,828
2024-10-17	20.92	21.15	20.55	20.57	-1.39%	6,636	13,819,113
2024-10-16	20.8	21.29	20.55	20.86	+0.05%	4,527	9,514,348
2024-10-15	21.05	21.7	20.84	20.85	-1.18%	6,457	13,722,944
2024-10-14	21.27	21.27	20.41	21.1	+2.58%	6,591	13,741,757
2024-10-11	21.3	21.34	20.5	20.57	-2%	8,561	17,776,708
2024-10-10	20.81	21.59	20.81	20.99	+0.33%	8,688	18,438,660
2024-10-09	22.51	22.51	20.9	20.92	-8.04%	17,471	37,997,898
2024-10-08	23.86	23.97	21.5	22.75	+3.98%	34,874	79,294,879

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

цЭ╛чВАш╡Дц║Р 603863

近三个月

ф╕ЬхЕ┤шпБхИ╕ 601198

2024年一季度

цЦпчСЮцЦ░цЭР 688102

近期数据

ф╕нчзСщАЪш╛╛ 688038

2023年全年

цЭ╛хОЯхоЙхЕи 300893

2022-2023两年

шООцЩочИ▒цАЭ 603168

2022-2023两年

ш╢Ехг░чФ╡хнР 000823

2022-2023两年

хЫ╜цЮЧчзСцКА 300786

2023年全年

хоЙш┐кшЛП 600299

2024年至今

ч║вхбФшпБхИ╕ 601236

2024年一季度

热门概念板块

STщ╣ПхНЪ (600804)

ф╣РцЩохМ╗чЦЧ (300003)

ф╕ЬцЦ╣цШОчПа (600637)

新能源汽车

цнгц│░чФ╡хЩи (601877)

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