х▒▒ф╕ЬхЗ║чЙИ(601019)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

9.76

+0.51% +0.05

9.72

开盘价

9.77

最高价

9.69

最低价

44,044

成交量

数据更新至: 2025-03-25

技术指标

9.75

MA5 (5日均线)

9.77

MA10 (10日均线)

9.85

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:

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	9.72	9.77	9.69	9.76	+0.51%	44,044	42,854,248
2025-03-24	9.7	9.79	9.63	9.71	+0.1%	114,709	111,421,036
2025-03-21	9.76	9.82	9.65	9.7	-0.72%	103,298	100,531,603
2025-03-20	9.81	9.92	9.76	9.77	-0.41%	91,630	89,944,893
2025-03-19	9.81	9.84	9.75	9.81	0%	56,047	54,809,600
2025-03-18	9.81	9.83	9.72	9.81	+0.2%	74,349	72,768,381
2025-03-17	9.82	9.89	9.76	9.79	-0.31%	95,149	93,306,277
2025-03-14	9.73	9.92	9.73	9.82	+0.61%	145,706	143,247,945
2025-03-13	9.79	9.83	9.69	9.76	-0.41%	83,245	81,183,714
2025-03-12	9.72	9.84	9.66	9.8	+1.14%	85,208	83,200,553
2025-03-11	9.68	9.74	9.58	9.69	-0.82%	82,316	79,521,626
2025-03-10	9.69	9.84	9.64	9.77	+0.62%	83,330	81,009,343
2025-03-07	9.92	9.94	9.67	9.71	-2.12%	88,935	86,844,719
2025-03-06	9.75	9.94	9.7	9.92	+1.74%	82,613	81,297,424
2025-03-05	9.87	9.89	9.64	9.75	-1.12%	89,594	86,993,462
2025-03-04	9.82	10	9.78	9.86	0%	86,963	86,083,207
2025-03-03	10.05	10.12	9.8	9.86	-2.38%	123,711	122,871,734
2025-02-28	10.22	10.32	10.05	10.1	-1.56%	70,655	71,866,458
2025-02-27	10.35	10.42	10.23	10.26	-1.16%	83,181	85,796,677
2025-02-26	10.5	10.84	10.34	10.38	-0.95%	127,565	133,753,582
2025-02-25	10.53	10.58	10.38	10.48	-0.85%	81,391	85,288,001
2025-02-24	10.61	10.83	10.38	10.57	-0.47%	129,740	137,316,177
2025-02-21	10.64	10.68	10.2	10.62	+0.09%	149,986	156,763,607
2025-02-20	10.6	10.71	10.39	10.61	+0.09%	75,126	79,226,525
2025-02-19	10.75	10.78	10.53	10.6	-1.76%	74,105	78,844,027
2025-02-18	11	11.05	10.74	10.79	-1.46%	55,239	60,243,737
2025-02-17	11.08	11.14	10.92	10.95	-1.17%	68,238	75,326,654
2025-02-14	11.03	11.11	10.82	11.08	+0.45%	77,173	84,771,676
2025-02-13	11.11	11.23	11	11.03	-0.72%	116,120	129,104,044
2025-02-12	11.25	11.49	11.08	11.11	-1.77%	91,453	102,852,864
2025-02-11	11.09	11.37	11.03	11.31	+2.35%	82,417	92,633,919
2025-02-10	10.89	11.18	10.89	11.05	+1.47%	95,486	105,814,353
2025-02-07	10.97	11.21	10.82	10.89	-0.73%	102,361	112,256,910
2025-02-06	10.81	10.98	10.69	10.97	+1.2%	81,850	89,021,406
2025-02-05	11.29	11.3	10.82	10.84	-3.13%	82,193	90,093,688
2025-01-27	10.94	11.26	10.93	11.19	+2.57%	78,073	87,067,234
2025-01-24	10.77	11.03	10.73	10.91	+0.93%	84,099	91,599,984
2025-01-23	10.66	10.94	10.51	10.81	+1.89%	91,654	98,426,560
2025-01-22	10.51	10.7	10.24	10.61	+0.86%	81,118	85,457,350
2025-01-21	10.5	10.54	10.38	10.52	+0.48%	60,325	63,064,911
2025-01-20	10.2	10.55	10.16	10.47	+3.25%	108,668	113,111,670
2025-01-17	10.05	10.23	9.97	10.14	+0.4%	75,944	76,908,119
2025-01-16	10.08	10.3	10	10.1	+0.3%	79,564	80,513,604
2025-01-15	9.97	10.24	9.95	10.07	+0.6%	91,597	92,719,740
2025-01-14	9.87	10.06	9.75	10.01	+2.04%	99,926	99,261,056
2025-01-13	10.03	10.03	9.61	9.81	-2.87%	149,692	146,329,971
2025-01-10	10.71	10.73	10.07	10.1	-5.25%	136,310	140,664,588
2025-01-09	11.1	11.12	10.57	10.66	-4.39%	144,069	154,719,500
2025-01-08	10.97	11.25	10.77	11.15	+1.18%	113,041	124,905,107
2025-01-07	11.1	11.21	10.9	11.02	-1.78%	125,668	138,765,721
2025-01-06	11.7	11.88	11.12	11.22	-4.1%	218,579	250,281,921
2025-01-03	11.66	11.9	11.45	11.7	+1.39%	228,319	267,623,909
2025-01-02	11.39	11.78	11.35	11.54	+1.67%	210,040	244,401,841
2024-12-31	11.5	11.75	11.34	11.35	-0.53%	193,317	223,689,485
2024-12-30	11.05	11.78	10.97	11.41	+3.07%	190,245	217,475,379
2024-12-27	11.24	11.24	10.95	11.07	-1.25%	103,277	114,479,215
2024-12-26	11.38	11.43	11.2	11.21	-1.15%	87,494	98,882,477
2024-12-25	11.36	11.4	11.13	11.34	-0.53%	71,292	80,418,196
2024-12-24	11.03	11.41	11.03	11.4	+2.8%	88,109	99,281,926
2024-12-23	11.35	11.42	11.03	11.09	-2.29%	99,832	111,957,227
2024-12-20	11.57	11.62	11.29	11.35	-1.99%	131,681	149,962,983
2024-12-19	11.53	11.71	11.45	11.58	-0.52%	116,896	135,228,419
2024-12-18	11.6	11.97	11.46	11.64	+1.04%	191,878	223,993,711
2024-12-17	11.43	11.79	11.33	11.52	+0.26%	220,931	255,729,945
2024-12-16	11.39	11.52	11.07	11.49	+1.23%	169,183	191,565,415
2024-12-13	11.46	11.65	11.35	11.35	-1.82%	217,968	251,092,848
2024-12-12	11.7	11.78	11.26	11.56	-2.86%	256,898	294,773,678
2024-12-11	11.7	12.55	11.58	11.9	+1.71%	359,184	428,365,742
2024-12-10	12.1	12.32	11.65	11.7	-3.31%	262,872	314,897,194
2024-12-09	11.99	12.56	11.51	12.1	+2.98%	321,121	384,026,617
2024-12-06	10.68	11.75	10.63	11.75	+10.02%	253,370	286,889,559
2024-12-05	10.59	10.73	10.58	10.68	+0.85%	51,959	55,388,805
2024-12-04	10.61	10.84	10.52	10.59	-0.47%	88,172	94,068,806
2024-12-03	10.7	10.7	10.52	10.64	-0.56%	69,937	74,288,764
2024-12-02	10.65	10.83	10.65	10.7	+0.47%	71,205	76,295,300
2024-11-29	10.62	10.75	10.6	10.65	+0.28%	60,923	64,954,320
2024-11-28	10.81	10.94	10.6	10.62	-1.39%	58,237	62,510,237
2024-11-27	10.39	10.77	10.27	10.77	+3.26%	74,596	78,882,591
2024-11-26	10.34	10.55	10.34	10.43	+0.48%	45,702	47,850,269
2024-11-25	10.44	10.47	10.22	10.38	+0.29%	55,782	57,615,481
2024-11-22	10.63	10.72	10.35	10.35	-3%	79,899	84,264,561
2024-11-21	10.68	10.73	10.61	10.67	-0.56%	44,406	47,317,463
2024-11-20	10.62	10.75	10.55	10.73	+0.94%	85,293	90,895,555
2024-11-19	10.7	10.74	10.45	10.63	-0.75%	78,068	82,659,124
2024-11-18	10.83	10.89	10.47	10.71	-0.74%	105,166	112,324,004
2024-11-15	10.66	10.97	10.65	10.79	+0.84%	105,696	114,739,507
2024-11-14	10.86	11	10.66	10.7	-1.47%	104,569	113,233,273
2024-11-13	10.59	10.9	10.55	10.86	+2.16%	126,903	137,109,244
2024-11-12	10.82	10.88	10.56	10.63	-1.76%	99,332	106,372,173
2024-11-11	10.61	10.9	10.57	10.82	+1.5%	105,773	113,812,132
2024-11-08	10.9	10.96	10.6	10.66	-1.93%	116,015	124,699,610
2024-11-07	10.7	10.88	10.66	10.87	+0.83%	74,489	80,615,786
2024-11-06	10.69	10.82	10.61	10.78	+0.28%	87,793	93,911,780
2024-11-05	10.71	10.8	10.57	10.75	-0.09%	82,092	87,979,053
2024-11-04	10.66	10.76	10.5	10.76	+1.13%	73,704	78,268,846
2024-11-01	10.65	10.79	10.44	10.64	-0.28%	119,546	126,879,957
2024-10-31	11.27	11.3	10.55	10.67	-5.91%	140,633	150,683,358
2024-10-30	11.46	11.56	11.24	11.34	-0.96%	84,610	96,241,243
2024-10-29	11.61	11.71	11.33	11.45	-1.04%	92,989	106,722,394
2024-10-28	11.37	11.82	11.28	11.57	+2.12%	130,291	150,667,048
2024-10-25	11.31	11.44	11.27	11.33	0%	62,621	71,066,371
2024-10-24	11.33	11.4	11.18	11.33	-0.7%	75,264	85,115,079
2024-10-23	11.43	11.52	11.27	11.41	-0.17%	106,236	121,228,425
2024-10-22	11.39	11.9	11.32	11.43	+0.35%	153,424	177,636,623
2024-10-21	11.5	11.59	11.14	11.39	-0.7%	167,046	190,311,421
2024-10-18	11.45	11.7	11.32	11.47	+0.17%	131,221	150,925,957
2024-10-17	11.87	12.04	11.41	11.45	-3.54%	103,468	120,547,049
2024-10-16	11.56	11.98	11.48	11.87	+2.5%	86,050	101,540,796
2024-10-15	11.9	12.01	11.57	11.58	-3.26%	79,391	93,639,307
2024-10-14	11.75	12.08	11.52	11.97	+1.79%	119,150	140,968,990
2024-10-11	11.93	12.22	11.64	11.76	-2.41%	137,162	163,891,573
2024-10-10	11.62	12.44	11.62	12.05	+3.34%	201,215	242,319,107
2024-10-09	12.76	12.76	11.66	11.66	-9.96%	248,841	295,891,314
2024-10-08	14.1	14.2	12.5	12.95	+0.08%	378,400	494,298,266

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

хНОщФРч▓╛хпЖ 688059

2024年至今

хоЙф║ХщгЯхУБ 603345

近期数据

щлШчЫЯцЦ░цЭР 300200

近半年

шМ╢шК▒шВбф╗╜ 603615

近三个月

цЫ╝хНбщ╛Щ 300945

近期数据

ф╕нф┐бхЗ║чЙИ 300788

2022-2023两年

х║╖цГахИ╢шНп 603139

近期数据

ф╕нф┐бчЙ╣щТв 000708

2023年全年

хЕ┤щ╜РчЬ╝шНп 300573

2023年全年

хоБц│вхпМш╛╛ 600724

2024年至今

热门概念板块

ц╡╖щЗПцХ░цНо (603138)

2024年一季度

ц╡╖щЗПцХ░цНо (603138)

2022-2023两年

цМпхНОчзСцКА (000733)

чРЖщВжф╗кхЩи (300206)

新能源汽车

шИкхПСхКихКЫ (600893)

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