щЗСцИ┐шГ╜ц║Р(001210)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

14.73

+0.14% +0.02

14.75

开盘价

14.75

最高价

14.48

最低价

13,145

成交量

数据更新至: 2025-03-25

技术指标

14.97

MA5 (5日均线)

15.14

MA10 (10日均线)

14.82

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	14.75	14.75	14.48	14.73	+0.14%	13,145	19,212,307
2025-03-24	14.98	15.1	14.39	14.71	-2%	26,604	39,146,824
2025-03-21	15.06	15.13	14.88	15.01	-0.66%	15,831	23,758,576
2025-03-20	15.25	15.28	15.02	15.11	-1.18%	21,338	32,278,280
2025-03-19	15.43	15.43	15.22	15.29	-0.59%	15,756	24,157,032
2025-03-18	15.32	15.39	15.26	15.38	+0.33%	14,194	21,776,699
2025-03-17	15.4	15.4	15.18	15.33	+0.26%	16,675	25,486,588
2025-03-14	15.3	15.35	15.13	15.29	-0.07%	17,373	26,488,555
2025-03-13	15.2	15.32	15.06	15.3	+0.07%	22,583	34,298,114
2025-03-12	14.94	15.44	14.85	15.29	+2.34%	35,329	53,614,015
2025-03-11	14.96	15.02	14.79	14.94	-0.53%	19,030	28,327,655
2025-03-10	14.98	15.09	14.88	15.02	+0.47%	24,093	36,124,185
2025-03-07	14.95	15.17	14.86	14.95	+0.07%	31,435	47,082,846
2025-03-06	14.49	14.97	14.49	14.94	+3.75%	50,294	74,500,534
2025-03-05	14.35	14.42	14.18	14.4	+0.49%	20,535	29,341,091
2025-03-04	14.15	14.36	14.12	14.33	+0.7%	19,485	27,800,087
2025-03-03	13.96	14.43	13.86	14.23	+2.82%	30,543	43,117,852
2025-02-28	14.07	14.1	13.83	13.84	-1.84%	14,163	19,781,347
2025-02-27	14.13	14.19	13.83	14.1	-0.21%	16,101	22,529,246
2025-02-26	14.15	14.19	14.07	14.13	+0.64%	10,410	14,711,222
2025-02-25	14.13	14.2	13.98	14.04	-0.57%	12,773	17,985,902
2025-02-24	14.25	14.26	13.98	14.12	-0.42%	20,792	29,346,062
2025-02-21	14.15	14.29	13.98	14.18	+0.71%	22,856	32,362,367
2025-02-20	13.94	14.27	13.84	14.08	+1.37%	17,915	25,255,173
2025-02-19	13.88	13.91	13.75	13.89	+0.58%	11,915	16,499,013
2025-02-18	14.03	14.1	13.72	13.81	-1.43%	18,188	25,240,726
2025-02-17	13.86	14.07	13.81	14.01	+0.79%	18,506	25,786,983
2025-02-14	13.84	13.93	13.81	13.9	+0.43%	13,216	18,337,561
2025-02-13	14.08	14.13	13.8	13.84	-1.91%	19,321	26,877,732
2025-02-12	14.08	14.27	14.02	14.11	-0.42%	19,115	27,047,250
2025-02-11	14.22	14.29	14.1	14.17	-0.56%	13,056	18,519,487
2025-02-10	14.1	14.3	14.1	14.25	+0.92%	11,862	16,864,169
2025-02-07	14.03	14.3	13.96	14.12	+0.57%	17,378	24,638,058
2025-02-06	13.91	14.08	13.91	14.04	+0.86%	16,650	23,343,263
2025-02-05	13.9	14.08	13.86	13.92	+0.58%	19,456	27,161,260
2025-01-27	13.59	13.98	13.5	13.84	+1.47%	22,131	30,627,623
2025-01-24	13.8	13.8	13.51	13.64	-1.23%	15,048	20,536,390
2025-01-23	14.07	14.07	13.78	13.81	0%	13,788	19,147,571
2025-01-22	13.84	14.23	13.72	13.81	-0.22%	17,709	24,617,834
2025-01-21	14.11	14.14	13.72	13.84	-1.21%	13,794	19,127,571
2025-01-20	13.79	14.1	13.6	14.01	+2.26%	24,733	34,473,030
2025-01-17	13.8	13.85	13.57	13.7	-0.36%	9,575	13,083,875
2025-01-16	13.83	14.04	13.62	13.75	-0.58%	14,618	20,166,565
2025-01-15	13.79	14.2	13.74	13.83	-0.14%	23,709	33,061,938
2025-01-14	13.24	14.2	13.13	13.85	+5.73%	31,804	43,816,495
2025-01-13	13.15	13.3	12.8	13.1	-0.38%	13,931	18,134,565
2025-01-10	13.53	13.68	13.1	13.15	-3.66%	21,338	28,575,247
2025-01-09	13.24	14.35	13.15	13.65	+3.1%	27,598	37,727,153
2025-01-08	13.2	13.38	12.95	13.24	-0.15%	12,685	16,768,846
2025-01-07	13.13	13.3	12.92	13.26	+2%	13,049	17,123,862
2025-01-06	13.02	13.17	12.58	13	-0.08%	14,664	18,970,624
2025-01-03	13.56	13.7	13.01	13.01	-4.06%	19,042	25,293,774
2025-01-02	13.93	14.11	13.4	13.56	-2.93%	18,059	24,918,450
2024-12-31	14.25	14.4	13.86	13.97	-0.99%	22,676	32,022,769
2024-12-30	13.85	14.46	13.71	14.11	+1.95%	36,356	51,300,174
2024-12-27	13.35	14.06	13.35	13.84	+3.67%	27,569	37,921,161
2024-12-26	13.3	13.51	13.3	13.35	+0.75%	12,446	16,695,762
2024-12-25	13.42	13.57	13.13	13.25	-1.71%	16,757	22,230,429
2024-12-24	13.48	13.69	13.33	13.48	+0.52%	14,691	19,803,896
2024-12-23	14.03	14.09	13.4	13.41	-4.08%	22,970	31,242,519
2024-12-20	13.9	14.09	13.82	13.98	+1.08%	15,168	21,201,466
2024-12-19	13.88	14	13.66	13.83	-1.21%	18,557	25,570,566
2024-12-18	14.08	14.35	13.77	14	-0.64%	24,123	34,009,266
2024-12-17	15.09	15.16	13.96	14.09	-6.63%	42,297	60,962,445
2024-12-16	14.79	15.2	14.71	15.09	+2.58%	35,095	52,772,099
2024-12-13	14.83	15	14.68	14.71	-1.34%	24,885	37,005,299
2024-12-12	14.6	14.94	14.6	14.91	+2.47%	34,772	51,441,905
2024-12-11	14.5	14.6	14.48	14.55	-0.21%	14,054	20,437,729
2024-12-10	14.94	15.03	14.55	14.58	-0.68%	23,565	34,655,407
2024-12-09	14.54	14.68	14.43	14.68	+0.89%	19,762	28,841,818
2024-12-06	14.47	14.6	14.45	14.55	+0.48%	17,468	25,375,009
2024-12-05	14.5	14.6	14.42	14.48	-0.55%	15,450	22,397,037
2024-12-04	14.75	14.8	14.41	14.56	-0.75%	19,292	28,231,604
2024-12-03	14.7	14.79	14.59	14.67	-0.2%	21,406	31,428,408
2024-12-02	14.64	14.71	14.53	14.7	+0.41%	21,534	31,502,818
2024-11-29	14.84	14.85	14.41	14.64	-2.01%	33,432	48,871,936
2024-11-28	14.8	15.03	14.6	14.94	+0.47%	53,559	79,401,566
2024-11-27	14.06	15	13.6	14.87	+6.21%	49,944	71,888,334
2024-11-26	14.3	14.3	13.98	14	-2.1%	21,656	30,510,817
2024-11-25	14.01	14.45	13.82	14.3	+1.85%	28,828	40,815,709
2024-11-22	14.37	14.64	13.99	14.04	-2.9%	29,555	42,147,968
2024-11-21	14.78	14.78	14.31	14.46	-2.95%	38,072	55,426,391
2024-11-20	14.73	14.98	14.42	14.9	-0.6%	62,799	91,633,373
2024-11-19	13.97	15.47	13.96	14.99	+6.61%	90,070	132,943,478
2024-11-18	14.08	14.24	13.87	14.06	+0.07%	31,033	43,679,121
2024-11-15	14	14.28	13.92	14.05	+0.93%	29,153	41,189,251
2024-11-14	14.1	14.18	13.91	13.92	-1.21%	19,143	26,849,172
2024-11-13	13.86	14.11	13.84	14.09	+0.86%	21,573	30,201,010
2024-11-12	14.06	14.18	13.87	13.97	-0.57%	19,723	27,678,297
2024-11-11	13.88	14.06	13.77	14.05	+1.08%	14,240	19,858,309
2024-11-08	14	14.27	13.7	13.9	+0.22%	21,395	29,812,099
2024-11-07	13.41	14.05	13.22	13.87	+2.97%	25,814	35,536,607
2024-11-06	13.58	13.64	13.39	13.47	+0.22%	14,961	20,193,743
2024-11-05	13.37	13.52	13.25	13.44	+0.67%	19,120	25,651,745
2024-11-04	13.13	13.35	13.05	13.35	+1.75%	13,509	17,877,075
2024-11-01	13.53	13.6	13.08	13.12	-3.46%	20,601	27,290,608
2024-10-31	13.49	13.68	13.47	13.59	+0.89%	15,117	20,513,523
2024-10-30	13.46	13.74	13.28	13.47	-0.88%	18,587	25,062,762
2024-10-29	14.03	14.06	13.56	13.59	-3.14%	18,806	25,867,602
2024-10-28	13.58	14.1	13.58	14.03	+2.93%	24,478	34,076,416
2024-10-25	13.35	13.66	13.33	13.63	+2.4%	20,597	27,829,470
2024-10-24	13.19	13.34	13.15	13.31	+0.15%	10,230	13,574,908
2024-10-23	13.36	13.45	13.24	13.29	-0.08%	17,729	23,687,264
2024-10-22	13.17	13.31	13.09	13.3	+1.06%	15,297	20,233,526
2024-10-21	13.18	13.3	13.06	13.16	-0.08%	19,845	26,132,359
2024-10-18	12.78	13.32	12.7	13.17	+3.29%	28,563	37,264,779
2024-10-17	13	13.15	12.73	12.75	-1.47%	15,395	19,844,830
2024-10-16	12.54	13.56	12.48	12.94	+2.78%	22,077	28,504,882
2024-10-15	12.77	12.84	12.58	12.59	-1.41%	11,951	15,191,265
2024-10-14	12.61	12.82	12.54	12.77	+1.43%	14,478	18,415,546
2024-10-11	13.01	13.02	12.5	12.59	-3.23%	17,252	21,937,523
2024-10-10	12.93	13.28	12.72	13.01	+1.64%	22,466	29,254,289
2024-10-09	13.6	13.6	12.66	12.8	-7.58%	33,788	44,265,889
2024-10-08	14.6	14.6	13.27	13.85	+4.37%	51,839	71,730,149

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

ф╕Кц╡╖хРИцЩ╢ 688584

近三个月

ц╣ЦхМЧх╣┐чФ╡ 000665

2024年一季度

шЙ╛хНОщЫЖхЫв 603989

近三个月

ф║Ъч┐ФщЫЖцИР 603929

2023年全年

хиБц┤╛ца╝ 603956

2024年至今

цЛУцЩощЫЖхЫв 601689

2024年一季度

ш╡Ыф╕║цЩ║шГ╜ 300044

近半年

ф║СщУЭшВбф╗╜ 000807

近半年

хБец░СщЫЖхЫв 600976

近三个月

цШКц╡╖чФЯчзС 688366

近期数据

热门概念板块

чФихПЛч╜Сч╗Ь (600588)

2024年一季度

хЫ╜ц░СцКАцЬп (300077)

хРМшК▒щб║ (300033)

STщ╣ПхНЪ (600804)

2024年一季度

ф╕Ьш╜пщЫЖхЫв (600718)

цЛЫхХЖщУ╢шбМ (600036)

хдНцШЯхМ╗шНп (600196)

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