ф╕нхОЯф╝ахкТ 000719

数据更新至:

添加到对比分析

11.47 +3.80%

广告

选择日期范围

重置
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

11.47
+3.8% +0.42
12.16
开盘价
12.16
最高价
11.38
最低价
366,399
成交量
数据更新至: 2025-03-25

技术指标

11.01
MA5 (5日均线)
10.95
MA10 (10日均线)
10.85
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:

2025Q42025Q32025Q22025Q12024Q42024Q32024Q22024Q1
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 12.16 12.16 11.38 11.47 +3.8% 366,399 433,115,543
2025-03-24 10.89 11.05 10.84 11.05 +1.47% 134,606 147,396,150
2025-03-21 10.85 10.92 10.76 10.89 +0.37% 67,991 73,781,537
2025-03-20 10.78 10.93 10.75 10.85 +0.65% 62,940 68,182,814
2025-03-19 10.86 10.87 10.75 10.78 -0.92% 69,022 74,486,349
2025-03-18 10.9 10.94 10.81 10.88 -0.27% 62,458 67,786,907
2025-03-17 10.96 10.99 10.87 10.91 -0.18% 51,203 55,874,117
2025-03-14 10.78 10.95 10.77 10.93 +1.11% 68,355 74,456,226
2025-03-13 10.88 10.9 10.71 10.81 -1.01% 57,501 61,977,012
2025-03-12 10.7 11 10.69 10.92 +2.15% 109,579 119,285,221
2025-03-11 10.6 10.69 10.53 10.69 +0.28% 51,720 54,921,623
2025-03-10 10.65 10.67 10.57 10.66 -0.19% 62,256 66,046,157
2025-03-07 10.79 10.83 10.64 10.68 -1.11% 75,712 81,290,228
2025-03-06 10.69 10.82 10.62 10.8 +1.41% 96,310 103,321,064
2025-03-05 10.78 10.8 10.6 10.65 -1.39% 65,786 70,147,005
2025-03-04 10.75 10.85 10.68 10.8 +0.84% 84,748 91,373,679
2025-03-03 10.67 10.86 10.62 10.71 +0.37% 79,305 85,400,742
2025-02-28 10.77 10.85 10.65 10.67 -1.48% 80,020 85,818,439
2025-02-27 10.9 10.96 10.74 10.83 -0.91% 82,124 88,895,362
2025-02-26 10.88 11.03 10.85 10.93 +0.46% 76,469 83,471,794
2025-02-25 11.12 11.12 10.82 10.88 -2.77% 126,300 138,083,701
2025-02-24 11.15 11.36 11.06 11.19 0% 132,366 148,189,796
2025-02-21 11.08 11.28 11.04 11.19 +0.45% 117,482 131,059,812
2025-02-20 11.18 11.21 11.06 11.14 -0.45% 78,306 87,069,681
2025-02-19 11.28 11.32 11.12 11.19 -0.44% 101,610 113,773,877
2025-02-18 11.46 11.52 11.23 11.24 -2.43% 100,861 114,856,718
2025-02-17 11.56 11.63 11.44 11.52 -0.09% 131,586 151,843,638
2025-02-14 11.59 11.6 11.29 11.53 +0.52% 108,991 124,739,786
2025-02-13 11.58 11.61 11.39 11.47 -0.61% 108,685 125,124,092
2025-02-12 11.42 11.6 11.4 11.54 0% 94,458 108,826,507
2025-02-11 11.31 11.6 11.19 11.54 +2.4% 153,634 175,437,206
2025-02-10 11.22 11.38 11.21 11.27 +0.63% 99,047 111,750,149
2025-02-07 11.24 11.33 11.14 11.2 -0.53% 121,738 136,755,094
2025-02-06 11.14 11.27 11.07 11.26 +0.45% 85,879 96,070,442
2025-02-05 11.4 11.47 11.13 11.21 -0.88% 90,720 102,217,436
2025-01-27 11.12 11.45 11.12 11.31 +1.98% 111,378 126,084,801
2025-01-24 10.8 11.13 10.8 11.09 +2.31% 78,219 86,097,013
2025-01-23 10.79 10.97 10.79 10.84 +1.03% 61,827 67,324,794
2025-01-22 10.8 10.82 10.65 10.73 -1.2% 63,381 67,966,738
2025-01-21 11.01 11.06 10.79 10.86 -1% 52,644 57,248,167
2025-01-20 11.03 11.09 10.92 10.97 +0.46% 52,767 58,114,749
2025-01-17 10.82 10.97 10.78 10.92 -0.09% 50,389 54,934,698
2025-01-16 10.9 11.24 10.79 10.93 +0.64% 105,416 115,707,025
2025-01-15 10.75 10.88 10.75 10.86 +1.02% 77,539 83,900,990
2025-01-14 10.55 10.78 10.5 10.75 +2.38% 94,083 100,612,441
2025-01-13 10.45 10.55 10.33 10.5 -0.57% 54,108 56,618,317
2025-01-10 10.9 10.9 10.55 10.56 -2.85% 91,897 98,196,110
2025-01-09 11.01 11.1 10.85 10.87 -1.98% 85,784 94,111,837
2025-01-08 11.03 11.21 10.78 11.09 +0.18% 112,584 124,086,328
2025-01-07 11.12 11.17 10.93 11.07 -0.45% 92,041 101,542,467
2025-01-06 11.13 11.32 10.91 11.12 -0.45% 109,012 121,218,668
2025-01-03 11.41 11.68 11.12 11.17 -1.67% 165,597 187,487,656
2025-01-02 11.32 11.79 11.2 11.36 0% 187,080 216,236,288
2024-12-31 11.6 11.78 11.33 11.36 -1.82% 133,142 154,193,800
2024-12-30 11.5 11.77 11.32 11.57 +0.17% 122,156 141,332,507
2024-12-27 11.72 11.76 11.53 11.55 -0.77% 119,863 139,184,357
2024-12-26 11.61 11.73 11.57 11.64 -0.17% 77,468 90,269,909
2024-12-25 11.6 11.72 11.35 11.66 +0.09% 97,743 112,975,281
2024-12-24 11.55 11.68 11.47 11.65 +1.48% 83,521 96,891,719
2024-12-23 11.78 11.8 11.38 11.48 -2.79% 141,597 163,549,338
2024-12-20 11.85 11.93 11.74 11.81 -1.01% 143,626 169,613,871
2024-12-19 11.72 11.95 11.61 11.93 0% 174,994 206,024,667
2024-12-18 12 12.25 11.82 11.93 -0.17% 259,874 314,906,665
2024-12-17 11.93 12.22 11.62 11.95 -0.25% 264,391 314,934,911
2024-12-16 11.89 12.13 11.65 11.98 +0.42% 240,883 287,067,514
2024-12-13 12.1 12.33 11.93 11.93 -1.89% 301,479 366,246,696
2024-12-12 12.4 12.63 12.04 12.16 -2.8% 335,150 409,172,445
2024-12-11 12.1 13.07 12.06 12.51 +3.05% 525,911 658,159,413
2024-12-10 12.25 12.62 12.01 12.14 +0.66% 459,603 564,974,301
2024-12-09 12.5 12.74 11.96 12.06 -1.95% 454,196 552,263,357
2024-12-06 11.44 12.3 11.44 12.3 +10.02% 538,287 640,723,885
2024-12-05 11.05 11.25 11.01 11.18 +1.18% 115,963 129,546,687
2024-12-04 11.24 11.24 11 11.05 -1.78% 110,061 121,884,737
2024-12-03 11.15 11.29 11.05 11.25 +0.9% 131,189 146,693,990
2024-12-02 10.98 11.2 10.97 11.15 +1.18% 110,022 122,383,939
2024-11-29 10.96 11.15 10.88 11.02 +0.46% 106,001 116,743,563
2024-11-28 11.1 11.32 10.93 10.97 -1.61% 152,016 168,110,947
2024-11-27 10.83 11.16 10.54 11.15 +2.86% 157,617 170,661,417
2024-11-26 10.91 11.19 10.81 10.84 -0.91% 135,131 148,785,242
2024-11-25 11.1 11.26 10.74 10.94 -1.97% 173,095 188,303,480
2024-11-22 11.27 11.66 11.13 11.16 -1.59% 221,893 253,250,301
2024-11-21 11.45 11.55 11.2 11.34 -1.31% 220,914 250,440,643
2024-11-20 10.81 11.75 10.75 11.49 +6.29% 317,063 358,213,934
2024-11-19 10.85 10.9 10.66 10.81 -0.28% 104,414 112,431,633
2024-11-18 11.15 11.22 10.73 10.84 -2.43% 152,455 165,523,204
2024-11-15 11.01 11.39 11.01 11.11 +0.36% 183,645 206,798,906
2024-11-14 11.28 11.42 11 11.07 -2.04% 127,168 142,111,031
2024-11-13 11.04 11.32 11 11.3 +2.26% 175,305 196,531,334
2024-11-12 11.29 11.33 10.96 11.05 -1.6% 159,701 177,791,113
2024-11-11 10.88 11.24 10.81 11.23 +3.12% 168,613 186,878,665
2024-11-08 11.12 11.17 10.85 10.89 -1.27% 144,372 158,677,526
2024-11-07 10.8 11.03 10.76 11.03 +1.85% 128,200 139,898,330
2024-11-06 10.85 11.04 10.78 10.83 +0.09% 149,293 162,334,859
2024-11-05 10.75 10.85 10.62 10.82 +0.09% 175,796 189,097,076
2024-11-04 10.51 10.82 10.48 10.81 +3.05% 142,590 152,132,117
2024-11-01 10.72 10.75 10.48 10.49 -2.69% 155,976 165,201,863
2024-10-31 10.89 10.9 10.59 10.78 -1.01% 134,255 144,334,619
2024-10-30 11.14 11.16 10.78 10.89 -3.71% 192,170 209,962,417
2024-10-29 11.91 11.99 11.28 11.31 -3.83% 167,381 193,183,042
2024-10-28 11.54 11.77 11.45 11.76 +1.82% 140,967 164,402,618
2024-10-25 11.36 11.63 11.36 11.55 +1.23% 112,856 129,997,621
2024-10-24 11.45 11.51 11.28 11.41 -1.13% 103,508 117,860,498
2024-10-23 11.69 11.7 11.36 11.54 -0.94% 167,684 193,869,781
2024-10-22 11.44 12.05 11.44 11.65 +1.3% 222,793 261,167,607
2024-10-21 11.37 11.72 11.28 11.5 +0.97% 164,843 190,098,336
2024-10-18 11.28 11.57 11.16 11.39 +0.44% 172,106 196,555,410
2024-10-17 11.56 11.67 11.29 11.34 -1.65% 110,214 126,529,215
2024-10-16 11.23 11.65 11.2 11.53 +1.77% 126,281 145,703,486
2024-10-15 11.4 11.62 11.3 11.33 -2.07% 104,488 119,645,611
2024-10-14 11.35 11.65 11.16 11.57 +3.49% 130,238 148,881,379
2024-10-11 11.9 11.91 11.06 11.18 -4.36% 142,100 161,606,190
2024-10-10 11.78 12.14 11.64 11.69 +1.39% 256,268 305,218,942
2024-10-09 12.46 12.46 11.53 11.53 -9.99% 247,465 292,675,254
2024-10-08 13.52 13.58 12.01 12.81 +3.22% 417,141 529,779,300

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

STщУ╢ц▒Я 300020

2024年至今

хЗМщТвшВбф╗╜ 600231

2023年全年

ц▓Гщб┐чзСцКА 000920

2024年一季度

цгочЙ╣шВбф╗╜ 603098

2023年全年

цЦ░щФРшВбф╗╜ 688257

2022-2023两年

цЧЛцЮБф┐бцБп 300324

近三个月

щЗСф╕╣чзСцКА 300829

近三个月

ч╜ЧцЩочЙ╣ 688619

近半年

ц╡кц╜оф┐бцБп 000977

2022-2023两年

ф╣Эщ╝ОцКХш╡Д 600053

2023年全年

热门概念板块

新能源汽车
云计算

ф╕нчзСхИЫш╛╛ (300496)

2023年全年
光伏产业

щШ│хЕЙчФ╡ц║Р (300274)

2022-2023两年
数字经济
芯片

хглхЕ░х╛о (600460)

近三个月
元宇宙

ч┤лхЕЙшВбф╗╜ (000938)

2023年全年
虚拟现实
生物医药

цБТчСЮхМ╗шНп (600276)

近半年

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