щЭТх▓ЫщгЯхУБ(001219)2024.10.05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

13.12

+0.15% +0.02

13.11

开盘价

13.13

最高价

12.91

最低价

19,493

成交量

数据更新至: 2025-03-25

技术指标

13.25

MA5 (5日均线)

13.27

MA10 (10日均线)

13.10

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	13.11	13.13	12.91	13.12	+0.15%	19,493	25,331,837
2025-03-24	13.26	13.28	12.86	13.1	-0.76%	34,835	45,460,888
2025-03-21	13.33	13.4	13.15	13.2	-1.27%	27,992	37,102,644
2025-03-20	13.47	13.55	13.33	13.37	-0.59%	21,220	28,450,455
2025-03-19	13.55	13.55	13.38	13.45	-0.59%	25,798	34,662,763
2025-03-18	13.66	13.67	13.39	13.53	-0.29%	39,921	53,798,997
2025-03-17	13.64	13.79	13.5	13.57	-0.44%	85,543	116,741,550
2025-03-14	12.9	13.65	12.9	13.63	+5.82%	104,563	139,348,448
2025-03-13	12.89	12.92	12.76	12.88	-0.08%	20,728	26,577,275
2025-03-12	12.97	13.01	12.83	12.89	-0.69%	20,625	26,607,502
2025-03-11	12.8	12.99	12.75	12.98	+0.85%	25,819	33,327,598
2025-03-10	12.78	12.88	12.78	12.87	+0.55%	20,153	25,850,507
2025-03-07	12.82	12.85	12.7	12.8	-0.16%	21,667	27,668,496
2025-03-06	12.79	12.84	12.72	12.82	+0.23%	24,701	31,599,827
2025-03-05	12.87	12.88	12.65	12.79	-0.62%	23,085	29,381,336
2025-03-04	12.82	12.89	12.74	12.87	-0.08%	21,080	26,997,593
2025-03-03	13	13.15	12.81	12.88	-0.85%	31,392	40,825,485
2025-02-28	13.26	13.35	12.96	12.99	-1.81%	48,358	63,719,436
2025-02-27	12.96	13.23	12.89	13.23	+2.24%	52,628	68,920,836
2025-02-26	12.86	12.96	12.81	12.94	+0.78%	21,587	27,797,667
2025-02-25	13	13.01	12.81	12.84	-1.31%	23,617	30,418,438
2025-02-24	12.91	13.12	12.91	13.01	+0.46%	26,978	35,166,352
2025-02-21	13.07	13.09	12.87	12.95	-0.84%	27,078	35,014,606
2025-02-20	12.94	13.14	12.9	13.06	+0.93%	28,099	36,711,296
2025-02-19	12.93	12.95	12.78	12.94	+0.39%	26,663	34,299,565
2025-02-18	13.16	13.2	12.86	12.89	-2.2%	45,783	59,530,429
2025-02-17	13.13	13.22	13.04	13.18	+0.61%	32,128	42,212,655
2025-02-14	13.15	13.15	13.03	13.1	-0.38%	27,602	36,115,892
2025-02-13	13.15	13.31	13.13	13.15	-1.13%	29,868	39,392,796
2025-02-12	13.3	13.43	13.13	13.3	-0.52%	34,541	45,827,145
2025-02-11	13.42	13.51	13.3	13.37	-0.59%	32,566	43,590,915
2025-02-10	13.28	13.45	13.22	13.45	+1.2%	43,251	57,723,070
2025-02-07	13.18	13.45	13.14	13.29	+0.68%	35,512	47,291,647
2025-02-06	12.97	13.22	12.88	13.2	+1.46%	30,269	39,498,825
2025-02-05	13.32	13.42	12.96	13.01	-1.81%	30,471	39,802,943
2025-01-27	13.27	13.54	13.22	13.25	0%	22,689	30,327,075
2025-01-24	13.23	13.38	13.11	13.25	+0.15%	26,605	35,197,252
2025-01-23	13.4	13.58	13.23	13.23	-0.75%	24,633	33,080,571
2025-01-22	13.56	13.58	13.31	13.33	-1.62%	22,830	30,630,693
2025-01-21	13.7	13.8	13.51	13.55	-1.09%	23,228	31,574,465
2025-01-20	13.74	13.82	13.61	13.7	+0.07%	27,981	38,429,913
2025-01-17	13.58	13.74	13.42	13.69	+0.74%	34,659	47,204,447
2025-01-16	13.53	13.75	13.46	13.59	+0.67%	32,971	44,864,613
2025-01-15	13.28	13.67	13.28	13.5	+1.2%	40,021	54,115,959
2025-01-14	12.89	13.35	12.85	13.34	+3.89%	35,760	47,150,384
2025-01-13	12.71	12.89	12.41	12.84	+0.23%	27,845	35,290,890
2025-01-10	13.27	13.3	12.78	12.81	-3.32%	28,573	37,177,800
2025-01-09	13.18	13.45	13.02	13.25	+0.38%	28,127	37,335,911
2025-01-08	13.02	13.3	12.82	13.2	+0.38%	36,211	47,443,704
2025-01-07	12.99	13.15	12.81	13.15	+0.92%	33,749	43,874,081
2025-01-06	13.17	13.3	12.68	13.03	-1.36%	39,212	50,988,125
2025-01-03	13.86	13.95	13.11	13.21	-4.76%	80,080	107,101,025
2025-01-02	13.74	14.3	13.72	13.87	+1.02%	82,677	116,181,169
2024-12-31	13.93	14.17	13.71	13.73	-1.65%	54,434	75,962,808
2024-12-30	14.02	14.07	13.78	13.96	-1.41%	36,772	51,229,759
2024-12-27	14.1	14.25	13.95	14.16	+0.78%	64,968	91,846,432
2024-12-26	13.74	14.15	13.74	14.05	+2.33%	61,995	86,412,644
2024-12-25	14.03	14.09	13.45	13.73	-2.14%	59,001	80,985,143
2024-12-24	13.85	14.05	13.7	14.03	+1.89%	52,010	72,261,468
2024-12-23	14.43	14.55	13.7	13.77	-4.9%	70,036	98,066,358
2024-12-20	14.27	14.71	14.24	14.48	+1.33%	63,107	91,847,791
2024-12-19	14.3	14.37	14	14.29	-1.31%	66,060	93,576,600
2024-12-18	14.6	14.74	14.25	14.48	-0.14%	65,419	94,751,061
2024-12-17	15.31	15.4	14.45	14.5	-6.27%	115,309	169,800,920
2024-12-16	15.5	16.08	15.29	15.47	-1.96%	133,924	209,603,528
2024-12-13	16.28	16.38	15.7	15.78	-6.02%	204,578	326,645,751
2024-12-12	16.29	17.55	15.6	16.79	+5.27%	281,665	470,542,022
2024-12-11	15	15.95	14.99	15.95	+5.14%	187,762	292,364,212
2024-12-10	14.9	15.67	14.7	15.17	+5.35%	199,511	302,061,981
2024-12-09	14.37	14.71	14.2	14.4	-0.48%	54,439	78,441,383
2024-12-06	14.28	14.51	14.28	14.47	+1.05%	41,289	59,548,094
2024-12-05	14.33	14.4	14.16	14.32	-1.04%	57,560	82,190,783
2024-12-04	14.53	14.88	14.38	14.47	-0.69%	70,366	103,029,460
2024-12-03	14.7	14.79	14.5	14.57	-1.62%	61,269	89,588,173
2024-12-02	14.75	14.92	14.53	14.81	+0.2%	92,271	135,957,117
2024-11-29	14.65	14.92	14.5	14.78	+1.58%	111,515	164,438,948
2024-11-28	14.06	14.57	14	14.55	+3.49%	91,052	131,236,194
2024-11-27	13.7	14.06	13.51	14.06	+2.63%	55,590	76,905,307
2024-11-26	13.52	14.02	13.52	13.7	+0.88%	47,174	65,109,425
2024-11-25	13.45	13.59	13.31	13.58	+0.89%	41,068	55,234,217
2024-11-22	14.08	14.2	13.33	13.46	-5.28%	68,059	93,774,175
2024-11-21	14.21	14.36	14.06	14.21	-0.14%	44,474	63,101,988
2024-11-20	14.12	14.29	14.06	14.23	-0.21%	56,744	80,424,836
2024-11-19	13.85	14.26	13.8	14.26	+2.81%	79,698	111,729,677
2024-11-18	13.76	14	13.51	13.87	+0.29%	66,078	90,810,196
2024-11-15	14.17	14.31	13.8	13.83	-2.33%	70,189	98,812,547
2024-11-14	14.41	14.82	14.13	14.16	-2.01%	92,987	134,598,503
2024-11-13	14.62	14.65	14.21	14.45	-0.96%	92,212	132,671,327
2024-11-12	14.9	15.06	14.34	14.59	-3.38%	145,273	214,082,784
2024-11-11	15.39	15.65	14.68	15.1	-6.21%	215,703	325,015,998
2024-11-08	15.09	16.5	14.78	16.1	+5.57%	282,328	442,955,843
2024-11-07	14.45	16.17	14.3	15.25	+3.74%	266,775	412,218,311
2024-11-06	13.81	14.8	13.56	14.7	+6.99%	210,294	298,538,953
2024-11-05	13.3	14.09	13.21	13.74	+2.84%	160,157	217,979,319
2024-11-04	13.01	13.49	12.97	13.36	-1.11%	138,250	182,309,958
2024-11-01	13.45	14.15	13.2	13.51	+2.82%	229,493	313,091,631
2024-10-31	12.52	13.65	12.43	13.14	+5.63%	151,621	198,047,757
2024-10-30	12.35	12.67	12.32	12.44	+0.32%	52,480	65,483,065
2024-10-29	12.71	12.89	12.38	12.4	-2.21%	66,956	84,140,914
2024-10-28	12.38	12.68	12.37	12.68	+2.76%	58,311	72,963,948
2024-10-25	12.25	12.35	12.18	12.34	+0.49%	47,320	58,140,631
2024-10-24	12.15	12.41	12.1	12.28	0%	44,598	54,490,563
2024-10-23	12.25	12.32	12.08	12.28	+0.66%	48,698	59,439,859
2024-10-22	11.89	12.3	11.89	12.2	+2.61%	69,380	84,595,701
2024-10-21	11.81	12.03	11.79	11.89	+0.68%	42,170	50,144,125
2024-10-18	11.6	11.94	11.54	11.81	+1.37%	50,747	59,621,116
2024-10-17	11.75	11.93	11.61	11.65	-0.6%	34,231	40,317,514
2024-10-16	11.7	11.87	11.55	11.72	-0.76%	32,521	38,211,650
2024-10-15	11.98	12.15	11.78	11.81	-1.42%	39,422	47,058,714
2024-10-14	11.75	12.06	11.64	11.98	+1.1%	47,471	56,406,239
2024-10-11	12.12	12.34	11.7	11.85	-2.15%	59,212	70,895,576
2024-10-10	12.1	12.35	11.85	12.11	+1.59%	65,611	79,660,454
2024-10-09	12.89	12.9	11.9	11.92	-9.63%	99,271	122,229,933
2024-10-08	14.27	14.27	12.57	13.19	+1.62%	142,934	189,064,886

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

цЦ░хК▓хИЪ 300629

2024年一季度

ц╣ЦхНЧцКХш╡Д 000548

2024年至今

ф╕ЙхоЙхЕЙчФ╡ 600703

2024年一季度

ф╕нх╗║чОпшГ╜ 300425

2024年至今

хНОч╗┐чФЯчЙй 300970

2023年全年

шЛПх╖ЮщлШцЦ░ 600736

2023年全年

щЫЕш┐РшВбф╗╜ 603790

近三个月

щЗНх║ЖщТвщУБ 601005

2023年全年

хБеф╣Лф╜│ 605266

2024年一季度

х╗║хПСхРИшпЪ 603909

2023年全年

热门概念板块

щЗСхНбцЩ║шГ╜ (300349)

хдНцШЯхМ╗шНп (600196)

2024年一季度

цнгц│░чФ╡хЩи (601877)

2022-2023两年

шИкхПСхКихКЫ (600893)

хИйф║Ъх╛╖ (300296)

ф╕нхЫ╜шБФщАЪ (600050)

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