Agricultural Bank of China Ltd Class A (601288.SHG) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	7.20	7.31	7.15	7.24	-0.28%	334,555,315
2026-10-15	7.21	7.28	7.11	7.26	+1.11%	392,995,608
2026-10-14	7.25	7.31	7.15	7.18	-0.97%	305,176,399
2026-10-13	7.19	7.27	7.19	7.25	+0.83%	331,636,909
2026-10-12	6.98	7.19	6.98	7.19	+3.01%	415,927,821
2026-10-09	7.04	7.09	6.98	6.98	-0.57%	341,751,781
2026-10-08	6.96	7.06	6.94	7.02	+0.72%	299,711,764
2026-09-30	6.93	7.00	6.90	6.97	+0.43%	217,472,669
2026-09-29	6.88	6.98	6.80	6.94	+1.17%	354,621,789
2026-09-28	6.88	6.98	6.84	6.86	-0.15%	317,315,333
2026-09-24	6.83	6.94	6.81	6.87	+0.59%	288,653,689
2026-09-23	6.87	6.90	6.76	6.83	-0.73%	312,223,740
2026-09-22	6.86	6.90	6.82	6.88	-0.43%	251,524,217
2026-09-21	6.79	6.93	6.75	6.91	+1.47%	304,530,570
2026-09-18	6.83	6.89	6.78	6.81	-1.16%	286,429,514
2026-09-17	6.87	6.94	6.81	6.89	+0.15%	233,403,998
2026-09-16	6.88	6.93	6.83	6.88	-0.29%	208,287,793
2026-09-15	7.00	7.00	6.88	6.90	-1.43%	244,642,876
2026-09-14	6.97	7.08	6.96	7.00	+0.43%	272,954,991
2026-09-11	6.98	7.09	6.89	6.97	+0.43%	405,194,865
2026-09-10	6.82	6.95	6.82	6.94	+1.91%	273,840,320
2026-09-09	6.73	6.83	6.71	6.81	+0.74%	216,489,768
2026-09-08	6.79	6.83	6.70	6.76	-0.73%	277,554,000
2026-09-07	7.00	7.02	6.79	6.81	-2.16%	362,760,210
2026-09-04	6.87	7.01	6.86	6.96	+1.02%	253,620,542
2026-09-03	7.02	7.10	6.88	6.89	-2.41%	354,446,751
2026-09-02	7.09	7.10	7.03	7.06	+0.14%	291,876,655
2026-09-01	6.90	7.06	6.88	7.05	+1.88%	383,683,505
2026-08-31	6.82	6.95	6.81	6.92	+1.91%	395,372,600
2026-08-28	6.78	6.81	6.73	6.79	+0.00%	215,226,851
2026-08-27	6.84	6.86	6.73	6.79	-1.02%	389,034,736
2026-08-26	6.82	6.91	6.81	6.86	+0.15%	273,716,084
2026-08-25	6.87	6.94	6.82	6.85	-0.15%	377,490,448
2026-08-24	6.73	6.89	6.70	6.86	+1.18%	379,026,235
2026-08-21	6.79	6.85	6.73	6.78	-0.44%	364,661,786
2026-08-20	6.68	6.82	6.63	6.81	+0.59%	511,228,778
2026-08-19	6.63	6.78	6.63	6.77	+2.58%	598,814,928
2026-08-18	6.45	6.61	6.44	6.60	+2.17%	464,645,427
2026-08-17	6.45	6.48	6.43	6.46	-0.15%	243,540,759
2026-08-14	6.51	6.55	6.46	6.47	-1.37%	377,827,431
2026-08-13	6.39	6.56	6.39	6.56	+1.86%	515,235,465
2026-08-12	6.44	6.46	6.36	6.44	-0.62%	473,918,618
2026-08-11	6.46	6.51	6.42	6.48	+0.31%	386,987,092
2026-08-10	6.43	6.52	6.41	6.46	-0.15%	355,448,877
2026-08-07	6.46	6.51	6.41	6.47	-0.46%	396,789,369
2026-08-06	6.49	6.53	6.41	6.50	+0.31%	590,683,719
2026-08-05	6.59	6.62	6.44	6.48	-1.97%	560,888,974
2026-08-04	6.82	6.82	6.61	6.61	-4.06%	612,331,266
2026-08-03	6.82	6.93	6.75	6.89	-0.14%	448,433,110
2026-07-31	6.89	6.94	6.72	6.90	-2.95%	764,033,719
2026-07-30	6.91	7.11	6.90	7.11	+2.60%	551,824,458
2026-07-29	7.01	7.01	6.88	6.93	-0.43%	519,438,799
2026-07-28	6.78	6.96	6.73	6.96	+3.57%	590,509,407
2026-07-27	6.67	6.79	6.66	6.72	+0.90%	420,482,468
2026-07-24	6.64	6.67	6.58	6.66	+1.06%	377,708,192
2026-07-23	6.52	6.60	6.48	6.59	+1.07%	275,349,417
2026-07-22	6.40	6.53	6.32	6.52	+1.40%	403,548,639
2026-07-21	6.65	6.66	6.40	6.43	-2.72%	533,115,842
2026-07-20	6.35	6.61	6.33	6.61	+3.44%	635,574,368
2026-07-17	6.29	6.42	6.28	6.39	+1.43%	537,527,274
2026-07-16	6.37	6.41	6.21	6.30	-1.10%	372,331,825
2026-07-15	6.29	6.39	6.27	6.37	+0.00%	354,249,603
2026-07-14	6.34	6.41	6.26	6.37	+0.00%	409,069,449
2026-07-13	6.22	6.38	6.20	6.37	+2.25%	488,012,069
2026-07-10	6.08	6.23	6.07	6.23	+1.96%	409,298,160
2026-07-09	6.11	6.17	6.06	6.11	-0.81%	339,660,175
2026-07-08	6.03	6.18	5.97	6.16	+1.82%	441,599,499
2026-07-07	5.94	6.07	5.91	6.05	+1.34%	381,615,488
2026-07-06	5.86	5.98	5.79	5.97	+1.19%	372,053,038
2026-07-03	5.95	5.97	5.86	5.90	-1.34%	367,521,728
2026-07-02	6.06	6.12	5.93	5.98	-1.16%	476,109,032
2026-07-01	6.06	6.08	6.00	6.05	-0.33%	314,441,045
2026-06-30	6.20	6.24	6.05	6.07	-2.72%	332,025,223
2026-06-29	6.16	6.30	6.00	6.24	+0.81%	403,445,154
2026-06-26	6.25	6.31	6.18	6.19	-0.96%	342,325,449
2026-06-25	6.28	6.36	6.22	6.25	-1.42%	362,227,619
2026-06-24	6.57	6.64	6.33	6.34	-3.50%	477,410,190
2026-06-23	6.39	6.60	6.38	6.57	+2.66%	464,670,522
2026-06-22	6.33	6.43	6.29	6.40	+0.47%	348,749,066
2026-06-18	6.55	6.56	6.36	6.37	-2.45%	339,100,349
2026-06-17	6.63	6.68	6.50	6.53	-1.21%	266,553,085
2026-06-16	6.65	6.70	6.59	6.61	-1.05%	273,029,291
2026-06-15	6.75	6.85	6.65	6.68	-1.76%	421,007,726
2026-06-12	6.60	6.81	6.53	6.80	+1.80%	460,068,741
2026-06-11	6.74	6.75	6.63	6.68	-0.45%	321,888,892
2026-06-10	6.63	6.76	6.60	6.71	+1.67%	420,833,044
2026-06-09	6.50	6.71	6.48	6.60	+0.46%	479,685,622
2026-06-08	6.40	6.59	6.37	6.57	+3.30%	541,454,513
2026-06-05	6.31	6.40	6.31	6.36	+0.95%	258,188,753
2026-06-04	6.37	6.41	6.28	6.30	-0.94%	201,933,169
2026-06-03	6.43	6.43	6.33	6.36	-1.40%	277,403,238
2026-06-02	6.50	6.56	6.43	6.45	-0.62%	321,904,123
2026-06-01	6.32	6.49	6.29	6.49	+2.69%	381,634,510
2026-05-29	6.18	6.35	6.14	6.32	+1.77%	329,105,462
2026-05-28	6.28	6.31	6.19	6.21	-1.58%	279,293,874
2026-05-27	6.41	6.42	6.28	6.31	-1.71%	355,606,040
2026-05-26	6.44	6.49	6.42	6.42	-0.31%	238,594,876
2026-05-25	6.43	6.49	6.42	6.44	-0.31%	173,320,631
2026-05-22	6.48	6.52	6.42	6.46	-0.77%	248,319,205
2026-05-21	6.45	6.55	6.37	6.51	+0.77%	321,246,026
2026-05-20	6.63	6.63	6.46	6.46	-2.42%	363,478,565
2026-05-19	6.61	6.69	6.61	6.62	+0.30%	247,613,298
2026-05-18	6.65	6.68	6.58	6.60	-1.05%	308,304,843
2026-05-15	6.74	6.78	6.65	6.67	-1.33%	382,852,918
2026-05-14	6.65	6.83	6.62	6.76	+1.50%	461,830,955
2026-05-13	6.67	6.71	6.65	6.66	-1.77%	275,408,720
2026-05-12	6.80	6.85	6.77	6.78	-0.44%	279,746,189
2026-05-11	6.86	6.87	6.75	6.81	-1.30%	418,017,112
2026-05-08	6.89	7.00	6.84	6.90	+0.44%	276,948,117
2026-05-07	6.83	6.92	6.83	6.87	+0.15%	238,930,180
2026-05-06	6.91	6.91	6.78	6.86	-0.87%	375,837,419
2026-04-30	6.92	7.00	6.86	6.92	-0.29%	360,743,784
2026-04-29	6.97	7.00	6.85	6.94	-0.57%	318,561,181
2026-04-28	6.90	6.99	6.87	6.98	+0.87%	260,971,850
2026-04-27	7.02	7.07	6.90	6.92	-1.70%	242,216,623
2026-04-24	7.03	7.06	6.98	7.04	+0.14%	196,100,425
2026-04-23	7.07	7.11	7.02	7.03	-0.57%	249,693,735
2026-04-22	7.18	7.18	7.02	7.07	-1.53%	273,714,600
2026-04-21	7.20	7.29	7.15	7.18	-0.14%	254,418,145
2026-04-20	7.05	7.22	7.04	7.19	+1.84%	320,158,023
2026-04-17	7.00	7.12	6.98	7.06	+0.86%	355,827,935
2026-04-16	6.93	7.10	6.91	7.00	+0.72%	443,672,818
2026-04-15	6.74	6.97	6.73	6.95	+2.81%	529,255,330
2026-04-14	6.60	6.79	6.60	6.76	+1.81%	362,773,440
2026-04-13	6.60	6.67	6.55	6.64	+0.76%	283,075,185
2026-04-10	6.57	6.59	6.53	6.59	-0.15%	220,781,140
2026-04-09	6.63	6.67	6.56	6.60	-0.45%	247,977,896
2026-04-08	6.62	6.65	6.53	6.63	-0.90%	370,881,041
2026-04-07	6.83	6.85	6.66	6.69	-2.19%	304,110,486
2026-04-03	6.93	6.93	6.78	6.84	-1.16%	365,328,653
2026-04-02	6.72	6.93	6.70	6.92	+3.44%	562,631,309
2026-04-01	6.69	6.78	6.66	6.69	-0.15%	331,688,263
2026-03-31	6.51	6.75	6.51	6.70	+3.24%	583,642,537
2026-03-30	6.45	6.51	6.42	6.49	+0.15%	197,547,262
2026-03-27	6.49	6.51	6.45	6.48	-0.46%	206,181,879
2026-03-26	6.53	6.59	6.51	6.51	-0.61%	224,826,856
2026-03-25	6.50	6.55	6.40	6.55	+0.77%	338,161,973
2026-03-24	6.47	6.55	6.43	6.50	+0.46%	273,559,266
2026-03-23	6.74	6.75	6.42	6.47	-4.29%	548,757,558
2026-03-20	6.80	6.86	6.74	6.76	-1.02%	368,929,128
2026-03-19	6.72	6.84	6.71	6.83	+1.34%	484,644,350
2026-03-18	6.77	6.88	6.70	6.74	-0.30%	536,104,118
2026-03-17	6.64	6.78	6.63	6.76	+1.65%	415,376,330
2026-03-16	6.60	6.67	6.58	6.65	+0.45%	241,626,255
2026-03-13	6.64	6.69	6.58	6.62	-0.30%	284,611,417
2026-03-12	6.63	6.66	6.58	6.64	+0.15%	210,855,333
2026-03-11	6.56	6.64	6.54	6.63	+0.76%	250,213,317
2026-03-10	6.60	6.62	6.53	6.58	-1.20%	326,239,443
2026-03-09	6.68	6.82	6.64	6.66	-0.60%	411,341,870
2026-03-06	6.72	6.83	6.68	6.70	-0.59%	312,048,125
2026-03-05	6.56	6.75	6.55	6.74	+0.90%	439,542,813
2026-03-04	6.72	6.73	6.53	6.68	-0.74%	588,819,034
2026-03-03	6.46	6.74	6.42	6.73	+3.86%	848,419,446
2026-03-02	6.39	6.54	6.33	6.48	+1.25%	423,298,349
2026-02-27	6.42	6.44	6.38	6.40	-0.31%	212,974,270
2026-02-26	6.50	6.53	6.40	6.42	-1.38%	288,104,553
2026-02-25	6.49	6.53	6.47	6.51	+0.46%	242,251,386
2026-02-24	6.52	6.54	6.45	6.48	-0.46%	228,812,326
2026-02-13	6.63	6.66	6.51	6.51	-1.51%	332,351,405
2026-02-12	6.79	6.79	6.61	6.61	-2.65%	444,916,079
2026-02-11	6.73	6.81	6.67	6.79	+0.89%	307,749,100
2026-02-10	6.71	6.81	6.69	6.73	+0.30%	358,041,118
2026-02-09	6.63	6.71	6.60	6.71	+0.60%	293,167,513
2026-02-06	6.70	6.75	6.62	6.67	-0.45%	336,079,896
2026-02-05	6.67	6.72	6.65	6.70	+0.45%	334,127,511
2026-02-04	6.64	6.72	6.62	6.67	+0.15%	306,558,928
2026-02-03	6.75	6.76	6.64	6.66	-1.77%	447,228,401
2026-02-02	6.73	6.86	6.73	6.78	+0.89%	491,724,254
2026-01-30	6.78	6.87	6.71	6.72	-0.88%	411,169,061
2026-01-29	6.76	6.82	6.67	6.78	-0.29%	529,744,140
2026-01-28	6.85	6.91	6.75	6.80	-1.31%	524,590,550
2026-01-27	6.88	7.09	6.83	6.89	+0.73%	685,079,166
2026-01-26	6.75	6.91	6.72	6.84	+1.33%	633,430,452
2026-01-23	6.80	6.86	6.73	6.75	-0.88%	395,974,110
2026-01-22	6.90	6.93	6.79	6.81	-2.16%	476,506,613
2026-01-21	7.18	7.22	6.93	6.96	-2.93%	553,761,621
2026-01-20	7.09	7.19	7.06	7.17	+0.99%	378,482,159
2026-01-19	7.17	7.23	7.09	7.10	-1.53%	319,990,158
2026-01-16	7.33	7.36	7.20	7.21	-1.64%	372,323,797
2026-01-15	7.44	7.45	7.33	7.33	-2.01%	363,799,500
2026-01-14	7.58	7.59	7.45	7.48	-1.71%	389,549,191
2026-01-13	7.50	7.70	7.50	7.61	+1.20%	488,319,584
2026-01-12	7.38	7.53	7.33	7.52	+1.48%	343,998,148
2026-01-09	7.42	7.45	7.38	7.41	-0.40%	223,087,394
2026-01-08	7.47	7.48	7.36	7.44	-0.67%	282,723,810
2026-01-07	7.54	7.54	7.46	7.49	-0.93%	234,923,430
2026-01-06	7.57	7.58	7.50	7.56	-0.13%	234,385,442
2026-01-05	7.65	7.68	7.54	7.57	-1.43%	318,401,559
2025-12-31	7.60	7.70	7.57	7.68	+0.92%	286,895,070
2025-12-30	7.63	7.65	7.53	7.61	-0.39%	225,916,301
2025-12-29	7.49	7.64	7.47	7.64	+1.73%	286,453,032
2025-12-26	7.55	7.60	7.50	7.51	-0.92%	189,086,683
2025-12-25	7.63	7.67	7.56	7.58	-0.79%	177,737,619
2025-12-24	7.67	7.69	7.60	7.64	-0.26%	203,049,941
2025-12-23	7.58	7.67	7.57	7.66	+0.92%	231,702,374
2025-12-22	7.51	7.62	7.47	7.59	+0.53%	191,606,269
2025-12-19	7.59	7.60	7.51	7.55	-0.66%	222,358,699
2025-12-18	7.46	7.61	7.42	7.60	+2.01%	272,848,759
2025-12-17	7.35	7.52	7.32	7.45	+1.09%	285,450,114
2025-12-16	7.45	7.47	7.36	7.37	-1.60%	285,011,753
2025-12-15	7.58	7.59	7.47	7.49	-2.98%	280,339,223
2025-12-12	7.87	7.87	7.66	7.72	-2.65%	577,880,373
2025-12-11	7.84	7.93	7.75	7.93	+1.41%	278,861,109
2025-12-10	8.05	8.09	7.81	7.82	-2.74%	350,427,125
2025-12-09	7.86	8.06	7.84	8.04	+2.55%	331,045,043
2025-12-08	7.82	7.86	7.75	7.84	+0.26%	188,338,190
2025-12-05	7.89	7.93	7.81	7.82	-1.01%	214,508,497
2025-12-04	7.96	7.99	7.87	7.90	-1.00%	213,368,513
2025-12-03	8.00	8.08	7.96	7.98	-0.50%	203,761,790
2025-12-02	7.97	8.03	7.92	8.02	+0.38%	226,671,918
2025-12-01	8.01	8.02	7.95	7.99	-0.62%	244,576,250
2025-11-28	8.08	8.13	8.02	8.04	-0.74%	247,427,098
2025-11-27	7.95	8.12	7.86	8.10	+2.02%	333,658,851
2025-11-26	8.07	8.12	7.91	7.94	-1.61%	310,154,900
2025-11-25	7.99	8.07	7.95	8.07	+0.62%	231,308,435
2025-11-24	8.04	8.09	7.94	8.02	-0.37%	296,834,384
2025-11-21	8.15	8.22	8.03	8.05	-1.35%	333,446,276
2025-11-20	8.19	8.28	8.10	8.16	-0.73%	308,917,066
2025-11-19	8.20	8.29	8.18	8.22	+0.37%	231,527,161
2025-11-18	8.28	8.30	8.14	8.19	-1.56%	280,929,512
2025-11-17	8.45	8.50	8.30	8.32	-2.12%	320,831,553
2025-11-14	8.56	8.68	8.47	8.50	-0.70%	355,089,639
2025-11-13	8.56	8.61	8.42	8.56	-0.35%	356,221,882
2025-11-12	8.32	8.65	8.32	8.59	+3.49%	512,586,238
2025-11-11	8.12	8.30	8.11	8.30	+2.22%	340,653,165
2025-11-10	8.06	8.13	8.00	8.12	+0.50%	209,000,578
2025-11-07	8.18	8.28	8.08	8.08	-0.98%	294,205,277
2025-11-06	8.13	8.18	8.06	8.16	-0.24%	260,082,040
2025-11-05	8.18	8.23	8.07	8.18	+0.37%	345,436,362
2025-11-04	8.01	8.22	8.00	8.15	+1.75%	374,084,190
2025-11-03	7.94	8.06	7.88	8.01	+0.63%	271,839,281
2025-10-31	8.05	8.07	7.86	7.96	-1.24%	382,862,670
2025-10-30	8.10	8.24	8.03	8.06	-1.10%	370,225,530
2025-10-29	8.30	8.30	8.11	8.15	-1.93%	406,451,779
2025-10-28	8.18	8.34	8.17	8.31	+1.59%	446,537,481
2025-10-27	7.92	8.20	7.90	8.18	+2.38%	522,010,198
2025-10-24	7.85	8.07	7.85	7.99	+0.00%	505,912,014
2025-10-23	8.09	8.27	7.90	7.99	-1.24%	713,519,968
2025-10-22	7.87	8.10	7.82	8.09	+2.66%	494,518,482
2025-10-21	7.75	7.89	7.68	7.88	+1.68%	506,067,448
2025-10-20	7.54	7.76	7.42	7.75	+1.71%	561,704,810
2025-10-17	7.49	7.69	7.47	7.62	+1.74%	603,133,088
2025-10-16	7.25	7.50	7.23	7.49	+3.03%	532,254,311
2025-10-15	7.11	7.30	7.08	7.27	+1.96%	524,169,034
2025-10-14	6.88	7.13	6.83	7.13	+3.18%	601,388,760
2025-10-13	6.80	6.96	6.73	6.91	+1.17%	572,781,698
2025-10-10	6.70	6.83	6.68	6.83	+1.94%	472,481,157
2025-10-09	6.64	6.74	6.54	6.70	+0.45%	396,175,668
2025-09-30	6.61	6.68	6.60	6.67	+0.76%	308,745,951
2025-09-29	6.59	6.69	6.52	6.62	+0.00%	443,382,828

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 10월 (+18.81%). 가장 약한 달: 1월 (-6.00%). 일별 데이터 2년치(2025–2026) 기준.

1월-6.00%
2월-2.01%
3월+2.38%
4월+4.55%
5월-2.54%
6월-0.45%
7월+9.88%
8월+5.67%
9월-3.26%
10월+18.81%
11월+0.37%
12월-3.88%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Agricultural Bank of China Ltd Class A (601288.SHG)의 최근 종가는 얼마입니까?

2026-10-16 기준 7.24. Closelook 데이터 레이크의 일별 가격 기록 기준.

601288.SHG의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 8.68, 최저 5.79 (2026-10-16 기준).

Agricultural Bank of China Ltd Class A이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 601288.SHG의 가장 강한 달은 10월(평균 +18.81%), 가장 약한 달은 1월(평균 -6.00%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 431개로 계산.