хЕ▒хИЫшНЙхЭк(605099)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

21.39

-0.79% -0.17

21.56

开盘价

21.6

最高价

21.1

最低价

4,497

成交量

数据更新至: 2025-03-25

技术指标

21.48

MA5 (5日均线)

21.73

MA10 (10日均线)

21.47

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	21.56	21.6	21.1	21.39	-0.79%	4,497	9,578,105
2025-03-24	21.19	21.6	21.13	21.56	+1.51%	11,288	24,111,194
2025-03-21	21.34	21.52	21.12	21.24	-1.3%	7,355	15,695,526
2025-03-20	21.74	21.82	21.46	21.52	-0.69%	6,855	14,812,017
2025-03-19	22.09	22.09	21.61	21.67	-1.9%	10,421	22,673,266
2025-03-18	21.9	22.09	21.7	22.09	+1.14%	9,675	21,190,909
2025-03-17	21.93	22.24	21.71	21.84	-0.5%	15,474	33,953,669
2025-03-14	22.04	22.12	21.67	21.95	-0.41%	17,108	37,441,864
2025-03-13	22.1	22.33	21.81	22.04	+0.18%	14,335	31,590,641
2025-03-12	21.75	22.6	21.74	22	+1.2%	22,695	50,497,173
2025-03-11	21.61	21.82	21.39	21.74	+0.09%	12,845	27,771,617
2025-03-10	21.44	21.94	21.33	21.72	+1.07%	15,462	33,586,173
2025-03-07	21.25	21.88	21.16	21.49	+1.08%	13,886	29,955,540
2025-03-06	21.04	21.35	20.95	21.26	+1.05%	14,077	29,797,936
2025-03-05	21.15	21.28	20.71	21.04	-0.75%	9,093	19,000,207
2025-03-04	20.67	21.21	20.66	21.2	+1.92%	11,219	23,612,537
2025-03-03	21.07	21.4	20.7	20.8	-1.14%	16,937	35,585,547
2025-02-28	20.92	21.53	20.8	21.04	+0.57%	20,591	43,559,003
2025-02-27	20.84	21.07	20.66	20.92	+0.34%	10,195	21,317,612
2025-02-26	20.72	20.95	20.69	20.85	+0.53%	7,693	16,016,283
2025-02-25	21.02	21.18	20.68	20.74	-1.94%	10,527	21,999,031
2025-02-24	20.71	21.2	20.55	21.15	+1.93%	16,983	35,564,626
2025-02-21	20.95	21.08	20.64	20.75	-0.95%	10,047	20,900,417
2025-02-20	20.6	21.03	20.39	20.95	+1.7%	12,403	25,785,370
2025-02-19	20.3	20.6	19.66	20.6	+1.38%	9,949	20,280,099
2025-02-18	20.64	20.7	20.24	20.32	-1.36%	9,097	18,611,040
2025-02-17	20.87	20.91	20.53	20.6	-1.25%	11,405	23,588,635
2025-02-14	20.74	21.18	20.66	20.86	+0.58%	11,225	23,521,088
2025-02-13	21.11	21.19	20.68	20.74	-2.12%	16,527	34,539,688
2025-02-12	21.23	21.26	21.01	21.19	-0.14%	8,706	18,382,921
2025-02-11	21.17	21.32	20.97	21.22	+0.09%	9,401	19,888,540
2025-02-10	21.08	21.25	20.67	21.2	+0.81%	16,478	34,538,144
2025-02-07	21.4	21.47	20.78	21.03	-1.36%	22,063	46,608,064
2025-02-06	21.12	21.38	21.08	21.32	+0.19%	11,101	23,589,853
2025-02-05	21.61	21.71	20.89	21.28	-2.03%	16,033	33,999,867
2025-01-27	21.54	22.02	21.41	21.72	+1.31%	20,380	44,317,141
2025-01-24	21.33	21.47	21.03	21.44	+1.08%	11,832	25,194,648
2025-01-23	21.53	21.69	21.19	21.21	-1.44%	12,399	26,477,375
2025-01-22	21.79	21.83	21.25	21.52	-1.42%	12,915	27,808,343
2025-01-21	21.62	22.18	21.48	21.83	+1.06%	16,924	36,861,114
2025-01-20	21.18	22.07	21.13	21.6	+3.15%	22,509	48,644,816
2025-01-17	20.66	20.99	20.39	20.94	+1.45%	8,305	17,254,861
2025-01-16	20.84	21.1	20.49	20.64	-0.86%	11,052	22,992,630
2025-01-15	20.59	20.95	20.4	20.82	+1.61%	11,989	24,849,566
2025-01-14	19.89	20.49	19.72	20.49	+3.28%	10,871	22,001,785
2025-01-13	20.09	20.21	19.71	19.84	-2.02%	9,554	19,037,435
2025-01-10	20.96	20.96	20.24	20.25	-2.27%	10,748	22,163,401
2025-01-09	20.88	20.99	20.57	20.72	-0.77%	10,059	20,839,265
2025-01-08	20.32	21	19.9	20.88	+2.25%	18,884	38,673,312
2025-01-07	19.87	20.55	19.77	20.42	+2.92%	15,710	31,826,998
2025-01-06	20.15	20.47	19.68	19.84	-2.07%	14,552	29,082,786
2025-01-03	20.83	21.19	20.2	20.26	-2.46%	24,713	51,171,059
2025-01-02	20.91	21.33	20.71	20.77	-1%	21,315	44,756,032
2024-12-31	21.17	21.35	20.73	20.98	-0.57%	20,024	42,009,943
2024-12-30	21.02	21.2	20.81	21.1	-0.09%	21,305	44,805,683
2024-12-27	20.81	21.49	20.76	21.12	+1.05%	29,565	62,485,267
2024-12-26	20.6	21.15	20.56	20.9	+0.92%	27,385	57,027,654
2024-12-25	20.76	20.87	20.1	20.71	+0.44%	26,889	55,089,227
2024-12-24	20.84	20.97	20.5	20.62	-0.63%	37,447	77,566,057
2024-12-23	22	22.3	20.71	20.75	-5.9%	53,673	114,190,998
2024-12-20	22.66	23.3	21.88	22.05	-1.78%	81,230	183,252,217
2024-12-19	24.4	24.81	22.45	22.45	-9.98%	119,870	278,813,764
2024-12-18	22.18	24.94	22.11	24.94	+10.01%	142,837	333,280,611
2024-12-17	22.67	22.67	22.67	22.67	+10%	38,300	86,825,919
2024-12-16	21.09	21.21	20.4	20.61	-2.32%	17,098	35,404,740
2024-12-13	20.68	21.25	20.66	21.1	+1.1%	25,749	54,238,043
2024-12-12	20.71	20.98	20.46	20.87	+1.41%	20,269	41,999,014
2024-12-11	19.81	20.66	19.73	20.58	+4.1%	25,710	52,186,633
2024-12-10	20	20.08	19.72	19.77	+0.87%	12,420	24,673,639
2024-12-09	19.51	19.65	19.39	19.6	+0.46%	9,218	17,987,201
2024-12-06	19.42	19.55	19.31	19.51	+0.62%	5,178	10,072,689
2024-12-05	19.37	19.45	19.17	19.39	+0.41%	6,860	13,267,167
2024-12-04	19.73	19.87	19.28	19.31	-2.72%	11,011	21,521,800
2024-12-03	19.89	20.14	19.8	19.85	-0.15%	11,280	22,524,001
2024-12-02	20.05	20.06	19.75	19.88	-0.3%	12,126	24,110,421
2024-11-29	19.75	20.22	19.66	19.94	+1.06%	10,772	21,522,385
2024-11-28	19.56	19.8	19.55	19.73	+0.92%	8,568	16,892,511
2024-11-27	19.11	19.55	18.94	19.55	+1.72%	7,233	13,911,531
2024-11-26	19.28	19.43	19.11	19.22	-0.31%	5,209	10,036,573
2024-11-25	19.03	19.33	18.99	19.28	+1.37%	6,063	11,632,848
2024-11-22	19.72	19.77	19.02	19.02	-3.55%	11,599	22,478,668
2024-11-21	19.88	19.97	19.58	19.72	-0.9%	7,210	14,245,220
2024-11-20	19.8	19.94	19.76	19.9	+0.25%	9,896	19,655,660
2024-11-19	19.54	19.92	19.48	19.85	+1.53%	7,513	14,789,584
2024-11-18	19.8	20.07	19.5	19.55	-1.46%	10,085	19,922,759
2024-11-15	20.03	20.39	19.81	19.84	-0.95%	14,589	29,451,943
2024-11-14	20.35	20.5	20.01	20.03	-1.52%	15,154	30,726,079
2024-11-13	20.25	20.54	19.9	20.34	+0.84%	17,166	34,650,320
2024-11-12	20	20.44	19.91	20.17	+1.15%	20,542	41,433,915
2024-11-11	19.95	20.24	19.72	19.94	-0.55%	17,913	35,683,737
2024-11-08	20.3	20.43	19.99	20.05	+0.5%	15,949	32,151,659
2024-11-07	19.4	19.95	19.3	19.95	+1.94%	16,442	32,496,924
2024-11-06	19.69	19.85	19.52	19.57	-0.66%	14,813	29,135,034
2024-11-05	19.55	19.77	19.31	19.7	-0.05%	17,958	35,190,487
2024-11-04	19.4	19.72	19.13	19.71	+1.6%	18,204	35,243,055
2024-11-01	19.53	19.89	19.37	19.4	-1.22%	16,135	31,569,592
2024-10-31	20.15	20.22	19.21	19.64	-4.71%	32,593	63,681,488
2024-10-30	20.3	20.85	20.25	20.61	+0.44%	12,178	25,138,875
2024-10-29	20.75	21	20.45	20.52	-1.25%	10,270	21,277,043
2024-10-28	20.65	20.89	20.53	20.78	+0.82%	10,696	22,165,650
2024-10-25	20.42	20.79	20.35	20.61	+0.88%	9,539	19,649,184
2024-10-24	20.47	20.61	20.22	20.43	-0.34%	6,933	14,119,553
2024-10-23	20.68	20.78	20.4	20.5	-0.87%	9,368	19,283,976
2024-10-22	20.33	20.68	20.18	20.68	+1.77%	10,974	22,478,424
2024-10-21	20.24	20.77	20.24	20.32	+0.64%	14,143	28,927,932
2024-10-18	19.9	20.58	19.73	20.19	+1.05%	21,887	43,896,798
2024-10-17	20.14	20.45	19.9	19.98	-0.79%	9,673	19,469,318
2024-10-16	20.15	20.45	19.81	20.14	-1.08%	13,869	27,945,233
2024-10-15	20.88	20.97	20.27	20.36	-2.77%	12,380	25,498,229
2024-10-14	20.69	21.03	20.41	20.94	+1.4%	16,509	34,257,675
2024-10-11	21.4	21.42	20.48	20.65	-4.4%	23,880	49,998,992
2024-10-10	20.2	22.39	20.2	21.6	+5.93%	50,880	109,641,488
2024-10-09	22.11	22.11	19.94	20.39	-7.95%	33,366	69,020,751
2024-10-08	23.73	23.84	21.7	22.15	+1.98%	49,051	110,884,321

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

хдйхоЬф╕Кф╜│ 688033

2024年一季度

хРЙцпФчЙ╣ 603444

2022-2023两年

ц│░чжПц│╡ф╕Ъ 300992

近半年

щШ┐чЯ│хИЫ 300706

近三个月

цЯ│шНпщЫЖхЫв 603368

2024年至今

шКпчвБх╛ошгЕ 688630

近期数据

ф╕нц▓╣х╖ечиЛ 600339

近三个月

щЭТх▓ЫхПМцШЯ 000599

2023年全年

чОЛх║Ьф║Х 600859

近期数据

хдйц┤ец╕п 600717

2024年至今

热门概念板块

ш┐ИчСЮхМ╗чЦЧ (300760)

2022-2023两年

цБТчСЮхМ╗шНп (600276)

цБТчФЯчФ╡хнР (600570)

2022-2023两年

ф╕нхдйчзСцКА (600522)

хИйф║Ъх╛╖ (300296)

2022-2023两年

хЫ╜ц░СцКАцЬп (300077)

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