хБеф╣Лф╜│(605266)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

21.8

+1.11% +0.24

21.57

开盘价

21.81

最高价

21.3

最低价

13,518

成交量

数据更新至: 2025-03-25

技术指标

22.01

MA5 (5日均线)

22.29

MA10 (10日均线)

21.72

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	21.57	21.81	21.3	21.8	+1.11%	13,518	29,115,257
2025-03-24	21.7	22.1	21.17	21.56	-1.24%	31,012	67,045,292
2025-03-21	22.29	22.47	21.72	21.83	-2.11%	28,248	62,148,563
2025-03-20	22.62	22.7	22.26	22.3	-1.2%	27,294	61,326,703
2025-03-19	22.68	22.87	22.48	22.57	-0.79%	26,107	59,034,048
2025-03-18	22.51	22.94	22.42	22.75	+0.71%	37,376	84,969,902
2025-03-17	22.76	22.92	22.57	22.59	-0.83%	39,814	90,422,547
2025-03-14	22.46	22.85	21.9	22.78	+1.56%	72,595	162,574,054
2025-03-13	22.2	22.6	22.06	22.43	+0.81%	49,614	110,837,640
2025-03-12	22.5	22.57	22.13	22.25	+0.14%	45,936	102,448,198
2025-03-11	22.49	22.66	21.98	22.22	-1.72%	73,353	162,872,336
2025-03-10	20.64	22.61	20.64	22.61	+10.02%	86,457	188,484,555
2025-03-07	20.69	20.82	20.5	20.55	-1.01%	16,700	34,401,956
2025-03-06	20.51	20.81	20.46	20.76	+1.02%	21,474	44,359,161
2025-03-05	20.9	20.95	20.38	20.55	-1.82%	26,176	53,794,310
2025-03-04	21.02	21.06	20.72	20.93	-0.29%	21,879	45,668,929
2025-03-03	20.69	21.42	20.69	20.99	+1.7%	30,989	65,461,936
2025-02-28	21	21.17	20.6	20.64	-2.18%	22,929	47,959,676
2025-02-27	21.11	21.25	20.81	21.1	-0.05%	23,259	48,890,096
2025-02-26	20.99	21.2	20.91	21.11	+1%	19,228	40,437,361
2025-02-25	20.98	21.27	20.86	20.9	-1.46%	22,939	48,229,639
2025-02-24	21.38	21.6	21.08	21.21	-1.49%	27,524	58,666,289
2025-02-21	22.1	22.42	21.45	21.53	-2.58%	40,812	88,306,953
2025-02-20	21.72	22.74	21.69	22.1	+1.28%	38,713	86,235,687
2025-02-19	21.59	21.83	21.1	21.82	+1.02%	26,857	57,907,227
2025-02-18	23	23.04	21.55	21.6	-5.96%	52,683	116,674,788
2025-02-17	22.65	23.65	22.4	22.97	+2%	63,357	146,771,372
2025-02-14	22.1	22.75	22.09	22.52	+1.08%	37,561	84,446,403
2025-02-13	22	22.69	21.83	22.28	+0.77%	40,479	89,967,229
2025-02-12	21.81	22.36	21.7	22.11	+1.38%	28,542	62,637,385
2025-02-11	22.5	22.5	21.81	21.81	-3.5%	31,336	69,015,278
2025-02-10	22.1	22.64	21.95	22.6	+1.89%	30,059	67,244,779
2025-02-07	21.8	22.48	21.7	22.18	+1.98%	26,455	58,382,808
2025-02-06	21.73	21.81	21.22	21.75	-0.32%	25,177	54,225,432
2025-02-05	22.2	22.34	21.73	21.82	-1.62%	17,091	37,541,838
2025-01-27	21.81	22.64	21.81	22.18	+1.6%	23,720	52,970,564
2025-01-24	22.03	22.49	21.6	21.83	-0.91%	30,088	65,982,354
2025-01-23	21.24	22.18	21.24	22.03	+4.61%	38,246	83,655,184
2025-01-22	21.6	21.6	20.95	21.06	-2.59%	23,940	50,820,748
2025-01-21	21.84	21.91	21.23	21.62	-1.01%	22,961	49,602,642
2025-01-20	21.56	22.34	21.56	21.84	-0.5%	30,923	67,880,050
2025-01-17	21.38	22.06	21.17	21.95	+2.05%	32,184	70,027,309
2025-01-16	21	21.88	21	21.51	+2.43%	35,163	75,313,146
2025-01-15	20.92	21.07	20.67	21	+0.57%	18,387	38,352,512
2025-01-14	20.15	20.91	20.15	20.88	+3.98%	26,471	54,496,755
2025-01-13	19.88	20.25	19.62	20.08	-0.59%	20,208	40,337,698
2025-01-10	21.19	21.21	20.14	20.2	-4.67%	28,665	59,329,466
2025-01-09	21.2	21.41	20.98	21.19	-0.28%	18,641	39,527,312
2025-01-08	21.2	21.44	20.71	21.25	-0.7%	22,135	46,791,341
2025-01-07	21.92	21.92	20.96	21.4	-2.42%	33,448	71,136,996
2025-01-06	21.4	22.5	21.01	21.93	+3.3%	38,344	83,897,504
2025-01-03	21.91	22.09	21.22	21.23	-3.28%	26,086	56,409,819
2025-01-02	23.1	23.24	21.76	21.95	-4.85%	45,436	101,955,631
2024-12-31	23.68	23.87	23.02	23.07	-2.99%	23,374	54,640,050
2024-12-30	24.32	24.39	23.63	23.78	-2.98%	25,876	61,933,149
2024-12-27	24.35	24.66	23.75	24.51	+0.49%	32,594	78,772,111
2024-12-26	24.61	24.73	24.34	24.39	-0.89%	21,414	52,437,479
2024-12-25	25	25.08	24.31	24.61	-1.83%	19,367	47,659,259
2024-12-24	24.7	25.15	24.31	25.07	+0.97%	24,051	59,618,589
2024-12-23	26.07	26.07	24.82	24.83	-4.83%	35,638	89,667,442
2024-12-20	25.96	26.22	25.78	26.09	+0.04%	25,491	66,414,044
2024-12-19	25.6	26.37	25.19	26.08	+1.4%	33,557	87,126,909
2024-12-18	26.44	26.75	25.55	25.72	-3.27%	45,039	116,557,017
2024-12-17	28.38	28.38	26	26.59	-6.37%	88,693	241,012,904
2024-12-16	26.9	28.58	26.53	28.4	+5.97%	132,663	367,829,622
2024-12-13	26.55	27.57	26.13	26.8	+0.26%	76,002	204,940,324
2024-12-12	25.58	27.18	25.38	26.73	+4.13%	80,255	212,629,878
2024-12-11	25.29	25.88	25.11	25.67	+1.06%	28,682	73,164,722
2024-12-10	26	26.5	25.31	25.4	+0.4%	38,817	100,237,283
2024-12-09	25.48	25.79	25.2	25.3	-0.71%	22,177	56,515,397
2024-12-06	24.97	25.59	24.85	25.48	+1.64%	29,074	73,564,923
2024-12-05	25.32	25.32	24.75	25.07	-0.99%	31,600	79,133,159
2024-12-04	25.64	26.06	25.01	25.32	-1.94%	29,255	74,844,809
2024-12-03	26.33	26.39	25.6	25.82	-2.2%	36,303	94,172,414
2024-12-02	26.34	26.59	26.08	26.4	+0.3%	43,837	115,404,095
2024-11-29	26.09	26.93	25.81	26.32	-0.87%	42,241	110,816,386
2024-11-28	25.7	27.58	25.33	26.55	+2.75%	54,231	142,225,484
2024-11-27	26.4	26.58	25.01	25.84	-1.9%	39,460	100,874,466
2024-11-26	26.86	26.9	26.16	26.34	-1.35%	27,223	72,101,946
2024-11-25	25.99	26.8	25.75	26.7	+0.95%	38,320	100,692,234
2024-11-22	27.81	28.2	26.1	26.45	-4.79%	68,425	185,553,588
2024-11-21	26.58	27.78	25.9	27.78	+4.51%	75,996	203,735,733
2024-11-20	26.36	26.85	25.85	26.58	+0.83%	51,202	135,340,587
2024-11-19	26.51	26.57	25.51	26.36	-1.93%	56,399	146,288,613
2024-11-18	25.39	27.6	25.39	26.88	+5.41%	81,280	215,908,305
2024-11-15	26	26.79	25.5	25.5	-3.77%	66,658	172,959,499
2024-11-14	27.9	29.44	26.5	26.5	-5.36%	104,460	290,500,072
2024-11-13	28.79	29.11	27.38	28	-3.11%	124,451	349,621,598
2024-11-12	26.62	28.9	26.28	28.9	+10.01%	182,054	515,535,142
2024-11-11	25.8	26.27	25.38	26.27	+0.19%	62,236	161,182,283
2024-11-08	27.3	27.32	26	26.22	-3.64%	95,195	251,904,129
2024-11-07	26.7	27.33	25.59	27.21	-1.77%	122,918	327,117,904
2024-11-06	25.69	28.46	25.51	27.7	+6.95%	171,244	464,063,862
2024-11-05	26.65	27.6	25.12	25.9	+1.01%	198,599	520,523,155
2024-11-04	25.3	25.64	24.5	25.64	+10%	141,993	359,164,844
2024-11-01	21.22	23.31	20.86	23.31	+10%	84,570	191,212,015
2024-10-31	20.95	21.54	20.9	21.19	+0.19%	31,739	67,398,872
2024-10-30	21.5	21.72	20.82	21.15	-1.67%	36,064	76,651,382
2024-10-29	22.5	22.85	21.51	21.51	-5.08%	47,277	104,082,465
2024-10-28	22.25	22.73	22.11	22.66	+1.84%	37,440	84,160,089
2024-10-25	21.68	22.25	21.53	22.25	+3.01%	42,522	93,480,126
2024-10-24	21.87	22.11	21.51	21.6	-1.5%	29,799	64,918,181
2024-10-23	22.35	22.36	21.83	21.93	-1.88%	46,692	103,113,009
2024-10-22	21.78	22.35	21.61	22.35	+2.62%	43,822	96,293,921
2024-10-21	21.44	21.92	21.24	21.78	+1.63%	45,002	97,270,610
2024-10-18	21.03	21.82	20.9	21.43	+2.49%	48,074	102,087,458
2024-10-17	21.49	21.55	20.9	20.91	-1.32%	29,672	63,011,407
2024-10-16	21	21.49	20.91	21.19	-0.61%	27,693	58,658,601
2024-10-15	21.65	22	21.3	21.32	-1.89%	33,337	72,226,458
2024-10-14	21.71	21.87	21.08	21.73	+0.14%	37,659	81,193,380
2024-10-11	22.44	22.47	21.28	21.7	-3.68%	38,668	84,286,354
2024-10-10	22.3	22.99	21.61	22.53	-1.66%	60,730	135,827,516
2024-10-09	24.66	24.66	22.91	22.91	-10.02%	64,191	149,693,209
2024-10-08	26.7	26.7	24.01	25.46	+4.9%	88,831	225,668,497

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

хиБш┐ИцЦп 688612

近半年

хдйц╢жф╣│ф╕Ъ 600419

近期数据

хШЙхМЦшГ╜ц║Р 600273

2023年全年

ф╕ЬцЦ╣чФ╡хнР 000682

2022-2023两年

чзжц╕пшВбф╗╜ 601326

近三个月

хдкщТвф╕НщФИ 000825

近半年

щ╜Рщ▓БщУ╢шбМ 601665

近半年

ф╕╕ч╛ОчФЯчЙй 603983

近半年

цеЪхдйщ╛Щ 003040

近半年

ц▓кхЕЙшВбф╗╜ 605333

近半年

热门概念板块

щЪЖхЯ║ч╗┐шГ╜ (601012)

цЛЫхХЖщУ╢шбМ (600036)

2022-2023两年

хдНцШЯхМ╗шНп (600196)

ф╕Ьш╜пщЫЖхЫв (600718)

щЗСхНбцЩ║шГ╜ (300349)

2024年一季度

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