цЦ░хЕЙшНпф╕Ъ(300519)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

14.65

-5.54% -0.86

15.05

开盘价

15.12

最高价

14.32

最低价

77,857

成交量

数据更新至: 2025-03-25

技术指标

14.62

MA5 (5日均线)

14.13

MA10 (10日均线)

13.78

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	15.05	15.12	14.32	14.65	-5.54%	77,857	114,416,056
2025-03-24	14.54	15.85	14.4	15.51	+3.4%	172,503	259,833,702
2025-03-21	14.66	15.88	14.66	15	+6.76%	179,631	270,412,845
2025-03-20	13.9	14.1	13.73	14.05	+1.08%	36,070	50,276,804
2025-03-19	13.87	14.05	13.78	13.9	0%	21,902	30,427,303
2025-03-18	13.71	13.91	13.67	13.9	+0.87%	19,570	27,050,699
2025-03-17	13.86	13.92	13.62	13.78	-0.22%	25,504	35,032,903
2025-03-14	13.28	13.82	13.25	13.81	+3.99%	39,667	53,978,513
2025-03-13	13.39	13.46	13.08	13.28	-0.82%	19,236	25,440,223
2025-03-12	13.59	13.61	13.35	13.39	-0.81%	18,043	24,206,191
2025-03-11	13.51	13.59	13.32	13.5	-1.03%	18,415	24,783,267
2025-03-10	13.51	13.82	13.51	13.64	+1.64%	22,323	30,484,199
2025-03-07	13.56	13.63	13.37	13.42	-1.11%	17,143	23,119,128
2025-03-06	13.3	13.6	13.3	13.57	+2.03%	24,598	33,174,984
2025-03-05	13.51	13.51	13.13	13.3	-1.55%	22,115	29,316,956
2025-03-04	13.28	13.53	13.12	13.51	+2.04%	17,763	23,840,036
2025-03-03	13.09	13.43	13.09	13.24	+1.38%	22,964	30,548,232
2025-02-28	13.58	13.6	13.01	13.06	-3.97%	26,446	35,090,016
2025-02-27	13.62	13.66	13.31	13.6	+0.15%	19,853	26,746,763
2025-02-26	13.43	13.63	13.41	13.58	+1.42%	20,929	28,376,135
2025-02-25	13.54	13.61	13.37	13.39	-1.54%	19,505	26,268,655
2025-02-24	13.6	13.72	13.38	13.6	0%	21,827	29,573,438
2025-02-21	13.76	13.83	13.46	13.6	-1.16%	25,307	34,356,486
2025-02-20	13.41	13.82	13.39	13.76	+3.07%	28,421	38,965,342
2025-02-19	13.26	13.45	13.18	13.35	+0.6%	13,715	18,294,860
2025-02-18	13.61	13.67	13.18	13.27	-2.71%	21,419	28,790,461
2025-02-17	13.58	13.85	13.5	13.64	+0.44%	22,878	31,310,884
2025-02-14	13.41	13.72	13.36	13.58	+1.72%	19,618	26,684,995
2025-02-13	13.58	13.6	13.34	13.35	-1.69%	14,519	19,543,247
2025-02-12	13.57	13.68	13.47	13.58	0%	16,194	21,942,007
2025-02-11	13.8	13.85	13.5	13.58	-1.59%	16,149	21,939,017
2025-02-10	13.41	13.82	13.4	13.8	+3.06%	22,906	31,286,990
2025-02-07	13.24	13.6	13.24	13.39	+1.06%	25,402	34,093,456
2025-02-06	13.16	13.25	13	13.25	+0.68%	15,108	19,854,250
2025-02-05	13	13.24	13	13.16	+1.86%	15,608	20,532,069
2025-01-27	13	13.28	12.91	12.92	-0.23%	18,885	24,718,295
2025-01-24	12.87	12.97	12.75	12.95	+0.7%	13,021	16,732,481
2025-01-23	12.91	13.14	12.84	12.86	+1.1%	17,836	23,199,771
2025-01-22	12.99	12.99	12.69	12.72	-1.24%	10,193	13,028,834
2025-01-21	13.09	13.13	12.81	12.88	-1.53%	13,202	17,058,944
2025-01-20	12.94	13.09	12.77	13.08	+2.19%	19,199	24,935,322
2025-01-17	12.87	12.9	12.66	12.8	-0.39%	9,403	12,011,989
2025-01-16	12.92	13.03	12.66	12.85	+0.55%	14,666	18,869,175
2025-01-15	12.9	12.93	12.72	12.78	-0.93%	12,906	16,536,754
2025-01-14	12.45	12.91	12.29	12.9	+3.78%	18,069	22,972,146
2025-01-13	12.15	12.49	11.91	12.43	+0.49%	14,540	17,796,712
2025-01-10	12.92	12.99	12.36	12.37	-4.11%	19,283	24,265,134
2025-01-09	12.93	13.08	12.65	12.9	0%	17,800	22,955,558
2025-01-08	12.95	13.25	12.54	12.9	-0.54%	28,944	37,465,269
2025-01-07	13.08	13.1	12.58	12.97	-1.89%	33,596	43,224,013
2025-01-06	12.57	13.28	12.12	13.22	+5.93%	50,521	65,315,895
2025-01-03	13.04	13.14	12.48	12.48	-3.78%	23,876	30,461,004
2025-01-02	13.44	13.46	12.83	12.97	-2.26%	17,776	23,386,081
2024-12-31	13.66	13.81	13.23	13.27	-2.86%	17,843	23,996,499
2024-12-30	13.8	13.8	13.42	13.66	-1.23%	17,717	24,149,687
2024-12-27	13.69	13.99	13.51	13.83	+1.39%	16,767	23,194,181
2024-12-26	13.58	13.76	13.42	13.64	+1.04%	16,782	22,875,808
2024-12-25	13.95	14.08	13.3	13.5	-3.16%	26,303	35,638,782
2024-12-24	13.9	14.05	13.72	13.94	+1.01%	27,326	38,006,183
2024-12-23	14.73	14.77	13.76	13.8	-6.12%	38,234	53,898,720
2024-12-20	14.41	14.84	14.4	14.7	+2.44%	31,535	46,264,227
2024-12-19	14.31	14.5	14.03	14.35	-0.42%	25,930	36,959,593
2024-12-18	14.55	14.65	14.11	14.41	-0.14%	23,988	34,632,225
2024-12-17	15.38	15.5	14.4	14.43	-6.24%	48,028	70,790,054
2024-12-16	15.48	16.09	15.24	15.39	-0.71%	59,103	92,484,545
2024-12-13	15.34	15.71	15.18	15.5	+0.13%	73,054	112,873,276
2024-12-12	14.94	15.5	14.9	15.48	+3.41%	72,684	111,530,246
2024-12-11	15	15.09	14.84	14.97	0%	31,906	47,795,656
2024-12-10	15.48	15.55	14.94	14.97	-0.66%	49,405	74,879,807
2024-12-09	15.16	15.55	14.84	15.07	+0.4%	44,294	66,874,987
2024-12-06	14.68	15.1	14.5	15.01	+2.74%	43,123	63,932,322
2024-12-05	14.51	14.67	14.42	14.61	+0.69%	19,259	28,067,553
2024-12-04	14.83	14.93	14.41	14.51	-2.22%	25,301	37,062,100
2024-12-03	14.94	14.95	14.68	14.84	-1.07%	34,797	51,643,485
2024-12-02	14.37	15	14.3	15	+2.04%	53,453	78,665,442
2024-11-29	14.64	14.82	14.38	14.7	-0.2%	33,457	49,004,234
2024-11-28	14.41	14.89	14.41	14.73	+1.66%	39,830	58,607,854
2024-11-27	14.3	14.52	13.87	14.49	+0.21%	35,873	50,781,948
2024-11-26	14.25	14.89	14.25	14.46	+1.19%	41,907	61,163,350
2024-11-25	13.9	14.29	13.9	14.29	+2.81%	26,132	36,949,003
2024-11-22	14.79	14.79	13.9	13.9	-5.76%	30,000	42,910,526
2024-11-21	14.68	14.84	14.5	14.75	+0.14%	24,852	36,507,232
2024-11-20	14.37	14.87	14.29	14.73	+2.15%	25,458	37,339,538
2024-11-19	14.2	14.44	14	14.42	+2.63%	26,494	37,602,175
2024-11-18	14.56	14.64	13.9	14.05	-2.63%	31,651	44,937,204
2024-11-15	14.69	14.95	14.42	14.43	-2.37%	29,003	42,595,154
2024-11-14	15.3	15.3	14.73	14.78	-3.78%	35,204	52,711,686
2024-11-13	15.46	15.65	14.92	15.36	-1.85%	63,961	97,568,510
2024-11-12	15.4	16.32	15.32	15.65	+1.69%	112,959	179,184,305
2024-11-11	14.81	15.4	14.8	15.39	+2.87%	57,470	87,048,961
2024-11-08	15.45	15.46	14.86	14.96	-1.51%	66,362	99,991,001
2024-11-07	14.62	15.19	14.41	15.19	+3.76%	83,154	124,359,820
2024-11-06	14.8	14.9	14.42	14.64	-1.01%	55,804	81,904,407
2024-11-05	14.67	14.82	14.4	14.79	+1.65%	59,182	86,690,990
2024-11-04	14.1	14.55	14.09	14.55	+0.28%	52,053	74,562,612
2024-11-01	14.24	15.2	13.73	14.51	+1.9%	83,971	121,277,498
2024-10-31	14.03	14.44	14.03	14.24	+0.49%	44,992	64,065,545
2024-10-30	14.39	14.65	13.9	14.17	-1.87%	55,861	79,679,710
2024-10-29	15.19	15.28	14.41	14.44	-4.37%	62,081	91,478,156
2024-10-28	14.77	15.19	14.55	15.1	+2.79%	53,658	80,328,617
2024-10-25	14.68	14.8	14.49	14.69	+1.17%	46,521	68,175,439
2024-10-24	14.72	15	14.5	14.52	-2.94%	61,984	91,012,359
2024-10-23	15.25	15.3	14.78	14.96	-3.36%	86,169	129,239,449
2024-10-22	14.6	16.7	14.53	15.48	+5.09%	137,300	214,041,439
2024-10-21	14.41	14.78	14.12	14.73	+2.01%	83,081	120,241,903
2024-10-18	14.01	14.69	13.79	14.44	+2.78%	78,028	110,966,120
2024-10-17	13.87	14.35	13.65	14.05	+1.08%	63,758	89,505,459
2024-10-16	13.49	13.91	13.38	13.9	+1.16%	53,258	73,071,641
2024-10-15	13.61	14.38	13.6	13.74	-0.58%	77,536	107,739,492
2024-10-14	13.8	13.95	13.23	13.82	+1.99%	61,681	83,863,105
2024-10-11	14.42	14.49	13.3	13.55	-8.82%	106,448	146,748,363
2024-10-10	14.03	16	13.9	14.86	+9.1%	168,144	255,674,886
2024-10-09	15.2	15.82	13.62	13.62	-19.98%	157,123	235,000,362
2024-10-08	16.5	17.02	14.79	17.02	+20.03%	218,597	359,929,562

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

щАПцЩпчФЯхС╜ 300642

2024年至今

шИкф║ЪчзСцКА 688510

近半年

хНОш░КхЕДх╝Я 300027

近半年

цЦ╣чЫЫхИ╢шНп 603998

2023年全年

ц╡Щц▒Яф╗ЩщАЪ 603239

近三个月

чЬЯчИ▒ч╛Охо╢ 003041

2024年至今

шГЬщАЪшГ╜ц║Р 001331

近半年

цЦ╣цнгчзСцКА 600601

2023年全年

ф╜│хНОчзСцКА 688051

2024年一季度

чж╛ф┐бф╗кхЩи 688622

2023年全年

热门概念板块

ф╕ншИкц▓ИщгЮ (600760)

2022-2023两年

хглхЕ░х╛о (600460)

2024年一季度

хИйф║Ъх╛╖ (300296)

хоБх╛╖цЧ╢ф╗г (300750)

ф╕нхдйчзСцКА (600522)

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