ц┤кхЕ┤шВбф╗╜ 001209

数据更新至:

广告

选择日期范围

重置

股票概览

17.05
-0.87% -0.15
17.4
开盘价
18.32
最高价
16.93
最低价
51,471
成交量
数据更新至: 2024-12-31

技术指标

17.26
MA5 (5日均线)
18.04
MA10 (10日均线)
19.42
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:

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
2024-12-31 17.4 18.32 16.93 17.05 -0.87% 51,471 89,141,928
2024-12-30 17.57 17.61 16.75 17.2 -1.04% 47,565 81,566,542
2024-12-27 18.02 18.03 17.33 17.38 -4.24% 95,215 167,930,629
2024-12-26 16.79 18.15 16.79 18.15 +10% 49,858 90,111,630
2024-12-25 16.88 17.07 16.01 16.5 -2.88% 59,503 98,180,609
2024-12-24 16.83 17.38 16.44 16.99 -5.87% 87,655 147,437,280
2024-12-23 18.8 19.16 18.05 18.05 -10.02% 70,713 129,116,862
2024-12-20 19.91 21.9 18.9 20.06 +0.75% 208,211 430,644,921
2024-12-19 19 19.99 18.8 19.91 +4.24% 77,198 150,157,443
2024-12-18 18.18 19.35 17.82 19.1 +4.14% 85,838 161,739,744
2024-12-17 20.07 20.33 18.34 18.34 -10.01% 87,054 164,552,861
2024-12-16 20.03 20.87 20.03 20.38 -2.44% 113,341 230,769,144
2024-12-13 19.5 21.12 19.38 20.89 +6.8% 160,265 322,811,622
2024-12-12 19.4 19.68 19.15 19.56 +0.67% 92,915 180,199,415
2024-12-11 19 19.49 18.87 19.43 +0.36% 101,239 194,608,367
2024-12-10 19.57 20.21 19.08 19.36 -1.73% 170,276 332,928,660
2024-12-09 18.92 20.91 18.92 19.7 -6.28% 211,426 405,465,673
2024-12-06 21.02 21.02 21.02 21.02 -10.02% 23,518 49,434,836
2024-12-05 25.75 27.95 23.36 23.36 -10.02% 225,477 551,839,003
2024-12-04 23.95 25.96 21.47 25.96 +10% 197,974 493,700,802
2024-12-03 22 23.6 22 23.6 +10.02% 159,083 370,561,235
2024-12-02 18.39 21.45 18.3 21.45 +10% 230,312 471,434,937
2024-11-29 19.39 19.5 18.1 19.5 +9.98% 220,973 415,845,637
2024-11-28 17.73 17.73 17.73 17.73 +9.99% 9,316 16,517,162
2024-11-27 16.12 16.12 16.12 16.12 +10.03% 26,386 42,534,554
2024-11-26 14.5 14.99 14.48 14.65 +1.17% 49,711 72,930,168
2024-11-25 13.75 14.48 13.75 14.48 +5.31% 28,307 40,178,890
2024-11-22 14.36 14.52 13.68 13.75 -4.58% 20,403 28,832,972
2024-11-21 14.25 14.48 14.11 14.41 +1.41% 19,342 27,726,442
2024-11-20 13.97 14.24 13.97 14.21 +1.72% 20,017 28,329,583
2024-11-19 13.71 14.03 13.62 13.97 +1.9% 14,947 20,667,890
2024-11-18 14 14.18 13.6 13.71 -0.72% 21,492 29,872,915
2024-11-15 13.85 14.18 13.8 13.81 -1.22% 16,048 22,523,903
2024-11-14 14.3 14.4 13.93 13.98 -2.37% 17,195 24,241,885
2024-11-13 14.4 14.48 13.95 14.32 -0.56% 19,550 27,774,981
2024-11-12 14.46 14.55 14.23 14.4 +0.28% 24,420 35,197,356
2024-11-11 14.21 14.39 14.06 14.36 +1.06% 20,465 29,191,130
2024-11-08 14.33 14.41 14.03 14.21 -0.35% 22,025 31,310,605
2024-11-07 13.84 14.26 13.84 14.26 +2.22% 22,829 32,234,972
2024-11-06 13.99 14.09 13.78 13.95 0% 18,355 25,563,383
2024-11-05 13.9 13.98 13.68 13.95 +0.87% 19,834 27,542,971
2024-11-04 13.5 13.85 13.34 13.83 +2.98% 19,464 26,521,314
2024-11-01 13.83 14.06 13.35 13.43 -3.24% 26,187 35,717,640
2024-10-31 13.68 13.94 13.42 13.88 +1.39% 23,969 33,066,197
2024-10-30 13.77 13.91 13.44 13.69 -1.01% 17,168 23,425,093
2024-10-29 14.35 14.44 13.78 13.83 -2.33% 21,084 29,559,587
2024-10-28 13.87 14.19 13.78 14.16 +2.09% 21,631 30,441,771
2024-10-25 13.76 13.9 13.65 13.87 +1.02% 22,055 30,470,940
2024-10-24 13.62 13.81 13.55 13.73 +0.51% 14,467 19,816,384
2024-10-23 13.66 13.76 13.6 13.66 -0.07% 17,905 24,491,556
2024-10-22 13.56 13.71 13.5 13.67 +0.74% 16,960 23,128,849
2024-10-21 13.6 13.85 13.48 13.57 -0.22% 19,707 26,788,975
2024-10-18 13.17 13.63 13.13 13.6 +3.19% 30,415 40,860,137
2024-10-17 13.38 13.57 13.13 13.18 -1.05% 13,548 18,100,048
2024-10-16 13.25 13.38 12.98 13.32 +0.91% 16,836 22,333,411
2024-10-15 13.42 13.62 13.2 13.2 -1.71% 18,664 25,033,119
2024-10-14 13.27 13.45 12.96 13.43 +2.52% 20,350 26,988,289
2024-10-11 13.55 13.75 12.89 13.1 -4.17% 22,665 29,996,838
2024-10-10 13.52 13.95 13.35 13.67 +2.63% 27,638 37,897,405
2024-10-09 14.21 14.4 13.25 13.32 -9.08% 40,363 55,823,139
2024-10-08 15.4 15.45 13.84 14.65 +4.05% 64,121 94,039,892
2024-09-30 13.6 14.23 13.22 14.08 +7.89% 49,374 68,248,153
2024-09-27 12.71 13.28 12.65 13.05 +4.23% 30,234 39,173,735
2024-09-26 12.05 12.53 12.05 12.52 +2.96% 21,391 26,431,755
2024-09-25 11.98 12.36 11.98 12.16 +2.27% 26,548 32,415,280
2024-09-24 11.61 11.9 11.53 11.89 +3.03% 23,280 27,326,072
2024-09-23 11.6 11.69 11.49 11.54 -0.86% 13,440 15,588,992
2024-09-20 11.64 11.7 11.52 11.64 -0.51% 15,533 18,002,839
2024-09-19 11.52 11.75 11.39 11.7 +1.56% 24,611 28,591,561
2024-09-18 11.88 11.89 11.39 11.52 -5.5% 32,550 37,596,519
2024-09-13 12.73 12.75 11.84 12.19 -7.37% 72,143 86,798,739
2024-09-12 14.66 14.93 13.16 13.16 -9.99% 100,033 140,066,729
2024-09-11 13.97 14.71 13.93 14.62 +3.61% 44,592 63,801,668
2024-09-10 13.64 14.27 13.53 14.11 +4.52% 31,733 44,092,968
2024-09-09 13.58 13.58 13.22 13.5 0% 10,173 13,594,176
2024-09-06 13.67 13.71 13.38 13.5 -1.53% 10,106 13,707,981
2024-09-05 13.45 13.78 13.35 13.71 +1.93% 14,633 19,974,893
2024-09-04 13.6 13.61 13.44 13.45 -1.75% 10,236 13,827,690
2024-09-03 13.81 13.81 13.57 13.69 -0.58% 15,499 21,207,215
2024-09-02 13.69 13.98 13.56 13.77 -1.43% 42,576 58,489,951
2024-08-30 13.4 13.98 13.32 13.97 +4.18% 33,831 46,403,405
2024-08-29 13.03 13.41 13.03 13.41 +2.68% 23,529 31,162,923
2024-08-28 12.95 13.23 12.81 13.06 +1.32% 19,575 25,543,780
2024-08-27 13.15 13.19 12.81 12.89 -1.98% 23,252 30,211,542
2024-08-26 12.9 13.18 12.81 13.15 +1.78% 24,485 31,880,397
2024-08-23 12.73 13 12.41 12.92 +1.57% 17,952 22,930,546
2024-08-22 12.8 12.99 12.67 12.72 -0.55% 11,474 14,690,130
2024-08-21 12.61 12.8 12.56 12.79 +1.03% 8,432 10,726,344
2024-08-20 12.82 12.86 12.6 12.66 -1.09% 7,609 9,673,384
2024-08-19 12.77 12.86 12.71 12.8 -0.08% 8,502 10,870,903
2024-08-16 12.81 13.12 12.78 12.81 -1% 7,331 9,457,814
2024-08-15 12.91 13.06 12.85 12.94 +0.23% 7,568 9,815,638
2024-08-14 13 13.1 12.85 12.91 -0.69% 5,980 7,751,145
2024-08-13 12.87 13 12.83 13 +0.78% 7,068 9,137,349
2024-08-12 12.91 12.98 12.75 12.9 -0.23% 7,121 9,155,315
2024-08-09 12.95 13.04 12.82 12.93 +0.31% 8,258 10,684,865
2024-08-08 12.85 12.98 12.75 12.89 0% 7,372 9,492,626
2024-08-07 13.04 13.1 12.86 12.89 -1.15% 9,138 11,833,061
2024-08-06 12.69 13.06 12.65 13.04 +3.49% 10,657 13,736,668
2024-08-05 12.73 13 12.58 12.6 -1.56% 9,051 11,579,057
2024-08-02 12.87 12.99 12.76 12.8 -0.93% 8,810 11,339,937
2024-08-01 12.98 13.15 12.89 12.92 -0.69% 9,475 12,336,432
2024-07-31 12.81 13.03 12.69 13.01 +1.88% 11,596 15,007,162
2024-07-30 12.56 12.79 12.56 12.77 +0.95% 6,065 7,703,302
2024-07-29 12.76 12.78 12.53 12.65 -0.39% 6,493 8,216,890
2024-07-26 12.45 12.77 12.45 12.7 +2.09% 8,809 11,164,214
2024-07-25 12.41 12.69 12.21 12.44 +0.48% 9,772 12,179,253
2024-07-24 12.63 12.65 12.35 12.38 -1.75% 10,305 12,860,101
2024-07-23 12.84 13.03 12.59 12.6 -2.02% 8,489 10,884,110
2024-07-22 12.77 12.93 12.76 12.86 0% 7,077 9,096,829
2024-07-19 12.73 12.89 12.58 12.86 +0.47% 8,275 10,557,764
2024-07-18 12.98 13.03 12.62 12.8 -1.39% 9,507 12,116,628
2024-07-17 13.1 13.21 12.92 12.98 -0.99% 6,749 8,791,686
2024-07-16 13.26 13.27 13.04 13.11 -0.76% 6,367 8,359,274
2024-07-15 13.43 13.47 13.03 13.21 -2% 9,244 12,190,289
2024-07-12 13.49 13.63 13.26 13.48 +0.37% 13,391 18,039,705
2024-07-11 13.17 13.45 12.91 13.43 +4.27% 13,286 17,718,608
2024-07-10 13.05 13.21 12.88 12.88 -1.9% 8,675 11,281,015
2024-07-09 13.19 13.23 12.67 13.13 +0.31% 13,180 17,076,966
2024-07-08 13.48 13.48 13.05 13.09 -2.68% 7,255 9,546,038
2024-07-05 13.28 13.5 13.09 13.45 +1.28% 7,588 10,127,240
2024-07-04 13.74 13.75 13.21 13.28 -3.42% 11,977 16,040,130
2024-07-03 13.81 13.9 13.68 13.75 -0.58% 8,383 11,573,307
2024-07-02 13.74 13.93 13.66 13.83 +0.58% 8,331 11,525,689
2024-07-01 13.85 13.9 13.45 13.75 -0.36% 12,315 16,791,075
2024-06-28 13.85 14.02 13.7 13.8 -0.07% 9,249 12,838,957
2024-06-27 13.87 14.1 13.72 13.81 -0.43% 15,341 21,343,444
2024-06-26 13.35 13.9 13.27 13.87 +3.58% 11,655 15,916,356
2024-06-25 13.07 13.61 13.07 13.39 +2.21% 11,563 15,464,498
2024-06-24 13.68 13.68 13 13.1 -4.31% 14,510 19,131,561
2024-06-21 13.77 13.81 13.39 13.69 -0.58% 7,734 10,577,867
2024-06-20 14.01 14.09 13.67 13.77 -1.85% 12,642 17,443,810
2024-06-19 14.12 14.16 13.97 14.03 -0.36% 10,011 14,081,071
2024-06-18 13.97 14.17 13.9 14.08 +0.79% 11,843 16,665,938
2024-06-17 14.18 14.2 13.93 13.97 -1.69% 10,639 14,921,683
2024-06-14 14.25 14.26 13.95 14.21 -0.14% 8,622 12,168,615
2024-06-13 14.41 14.44 14.03 14.23 -0.77% 11,655 16,550,218
2024-06-12 14.07 14.38 13.97 14.34 +2.65% 11,118 15,839,826
2024-06-11 14.13 14.13 13.7 13.97 -0.29% 14,697 20,427,402
2024-06-07 13.33 14.11 13.33 14.01 +5.58% 21,433 29,592,752
2024-06-06 14.04 14.23 12.91 13.27 -5.42% 26,502 35,525,757
2024-06-05 14.46 14.53 14.01 14.03 -3.51% 15,174 21,484,369
2024-06-04 14.79 14.8 14.31 14.54 -2.09% 16,454 23,823,418
2024-06-03 15.5 15.55 14.71 14.85 -2.56% 16,471 24,814,423
2024-05-31 15.16 15.29 15 15.24 +1.2% 12,304 18,681,853
2024-05-30 15.24 15.29 15.02 15.06 -1.18% 15,481 23,433,818
2024-05-29 15.14 15.45 15.03 15.24 +0.73% 16,565 25,248,834
2024-05-28 15.55 15.71 15.12 15.13 -3.88% 30,703 46,877,646
2024-05-27 15.53 16.44 15.37 15.74 +3.76% 40,887 64,521,994
2024-05-24 15.26 15.33 15.02 15.17 -0.13% 12,638 19,250,583
2024-05-23 15.59 15.59 15.13 15.19 -2.75% 15,664 23,937,948
2024-05-22 15.46 15.75 15.44 15.62 +1.03% 14,927 23,332,310
2024-05-21 15.53 15.74 15.35 15.46 -0.45% 13,799 21,427,301
2024-05-20 15.76 15.89 15.5 15.53 -1.46% 14,314 22,372,619
2024-05-17 15.67 15.83 15.51 15.76 +0.57% 15,409 24,112,937
2024-05-16 15.61 15.92 15.53 15.67 -0.13% 23,545 36,953,207
2024-05-15 15.67 16.08 15.42 15.69 +0.51% 29,723 46,967,115
2024-05-14 15.09 15.63 15.09 15.61 +3.45% 25,646 39,627,109
2024-05-13 15.31 15.39 14.86 15.09 -1.5% 16,469 24,938,578
2024-05-10 15.5 15.59 15.28 15.32 -1.48% 14,857 22,857,009
2024-05-09 15.32 15.6 15.19 15.55 +1.9% 18,797 29,089,271
2024-05-08 15.53 15.6 15.2 15.26 -1.61% 20,806 31,910,815
2024-05-07 15.37 15.7 15.28 15.51 +0.91% 25,665 39,818,160
2024-05-06 15.08 15.46 15.08 15.37 +1.99% 28,941 44,413,212
2024-04-30 15.06 15.37 14.93 15.07 +0.53% 28,015 42,422,308
2024-04-29 14.7 15.11 14.6 14.99 +1.35% 33,599 50,113,067
2024-04-26 15.03 15.29 14.46 14.79 +1.65% 47,440 70,396,878
2024-04-25 14.29 14.56 14.17 14.55 +2.61% 22,068 31,809,599
2024-04-24 14 14.19 13.83 14.18 +1.29% 17,555 24,668,407
2024-04-23 13.6 14.18 13.53 14 +2.71% 20,942 29,249,364
2024-04-22 13.91 14.11 13.5 13.63 -3.4% 15,821 21,731,226
2024-04-19 14.02 14.39 13.84 14.11 -0.28% 24,469 34,528,104
2024-04-18 14.6 14.74 14 14.15 +0.64% 37,631 53,817,234
2024-04-17 13 14.06 13 14.06 +10.02% 16,483 22,791,939
2024-04-16 14 14.21 12.77 12.78 -9.94% 40,101 52,646,912
2024-04-15 15.5 15.67 14.19 14.19 -10.02% 54,380 79,699,282
2024-04-12 15.29 15.88 15.07 15.77 +3.41% 57,256 89,163,337
2024-04-11 15.49 15.59 15.1 15.25 -2.87% 45,155 68,917,820
2024-04-10 15.2 16.49 15.02 15.7 +3.49% 71,916 114,065,447
2024-04-09 14.82 15.2 14.81 15.17 +1.68% 18,847 28,265,462
2024-04-08 15.2 15.29 14.9 14.92 -2.23% 22,864 34,434,268
2024-04-03 15.47 15.64 15.11 15.26 -2.37% 28,928 44,328,193
2024-04-02 15.29 15.88 15.12 15.63 +2.49% 50,998 79,208,697
2024-04-01 15.08 15.25 14.9 15.25 +1.19% 25,344 38,305,670
2024-03-29 14.69 15.08 14.62 15.07 +2.24% 20,441 30,411,547
2024-03-28 14.58 14.91 14.42 14.74 +1.8% 21,298 31,386,574
2024-03-27 14.75 14.9 14.48 14.48 -2.82% 20,653 30,328,749
2024-03-26 15.06 15.11 14.53 14.9 -0.93% 28,118 41,562,553
2024-03-25 15.01 15.11 14.75 15.04 +0.2% 32,647 48,880,729
2024-03-22 15.35 15.45 14.88 15.01 -2.21% 36,736 55,304,898
2024-03-21 15.33 15.52 15.21 15.35 +0.2% 45,932 70,661,974
2024-03-20 15.35 15.37 15.14 15.32 +0.2% 28,328 43,210,721
2024-03-19 15.47 15.55 15.21 15.29 -1.04% 42,308 65,118,080
2024-03-18 15.3 15.46 15.16 15.45 +1.25% 43,868 67,150,544
2024-03-15 15.15 15.32 15.11 15.26 -0.26% 36,367 55,361,034
2024-03-14 15.1 15.38 15.01 15.3 +0.46% 46,436 70,579,867
2024-03-13 15.31 15.33 15.06 15.23 -1.68% 60,897 92,425,642
2024-03-12 16 16.09 15.12 15.49 -3.25% 98,384 151,733,988
2024-03-11 17.23 18.46 15.53 16.01 -7.08% 161,756 271,396,690
2024-03-08 16.2 17.23 15.72 17.23 +10.03% 128,438 211,834,543
2024-03-07 14.3 15.66 14.27 15.66 +9.97% 88,463 132,845,321
2024-03-06 13.35 14.61 13.25 14.24 +7.23% 60,826 84,947,206
2024-03-05 13.72 13.78 13.24 13.28 -3.07% 28,360 37,949,946
2024-03-04 13.46 13.79 13.05 13.7 +2.01% 32,191 43,338,847
2024-03-01 13.34 13.63 13.03 13.43 +0.75% 42,153 56,251,198
2024-02-29 12.58 13.36 12.42 13.33 +3.41% 45,129 59,052,260
2024-02-28 14.32 14.61 12.87 12.89 -9.86% 68,672 93,856,917
2024-02-27 14.05 14.3 13.73 14.3 +1.78% 31,007 43,864,633
2024-02-26 13.7 14.28 13.45 14.05 +2.86% 44,288 61,669,866
2024-02-23 13.37 13.94 13.11 13.66 +3.09% 33,079 44,453,024
2024-02-22 12.7 13.27 12.7 13.25 +4.33% 35,311 45,966,119
2024-02-21 12.27 13.21 12.11 12.7 +2.83% 52,575 67,313,236
2024-02-20 12.32 12.4 11.86 12.35 +0.73% 39,473 48,211,283
2024-02-19 11.66 12.29 11.51 12.26 +7.54% 58,261 69,867,577
2024-02-08 10.77 11.4 10.33 11.4 +10.04% 71,492 78,452,832
2024-02-07 11.47 11.55 10.31 10.36 -9.2% 69,496 74,801,911
2024-02-06 11.44 12.05 11.01 11.41 -6.7% 64,657 73,025,272
2024-02-05 13.5 13.6 12.23 12.23 -10.01% 38,655 48,003,687
2024-02-02 14.43 14.99 13.15 13.59 -5.16% 36,225 51,018,773
2024-02-01 14.84 14.84 13.89 14.33 -2.52% 35,777 51,029,890
2024-01-31 15.8 16.22 14.64 14.7 -7.78% 43,457 65,900,603
2024-01-30 17.14 17.14 15.9 15.94 -6.01% 40,501 65,936,686
2024-01-29 18.1 18.3 16.9 16.96 -6.19% 46,242 80,320,094
2024-01-26 18.34 19.45 17.9 18.08 -1.58% 55,333 102,394,954
2024-01-25 17.5 18.62 17.15 18.37 +5.76% 73,956 132,380,380
2024-01-24 16.18 18.07 16.18 17.37 +4.32% 103,535 179,196,811
2024-01-23 16.68 17.13 16.65 16.65 -10% 89,699 149,997,891
2024-01-22 20.2 20.7 18.5 18.5 -10.02% 128,153 250,487,457
2024-01-19 19.44 20.56 19.37 20.56 +10.01% 85,769 171,929,692
2024-01-18 19.29 20.35 17.97 18.69 -3.41% 130,924 247,859,321
2024-01-17 19.8 20.46 19.34 19.35 -2.81% 143,482 287,495,455
2024-01-16 21.27 22.1 19.63 19.91 -2.69% 196,281 404,843,590
2024-01-15 18.67 20.46 18.67 20.46 +10% 64,765 129,454,234
2024-01-12 19.09 19.5 18.56 18.6 -2.31% 58,453 111,016,287
2024-01-11 18.36 19.38 18.2 19.04 +3.31% 69,318 131,062,143
2024-01-10 18.18 18.6 17.97 18.43 +1.38% 51,962 95,506,407
2024-01-09 17.92 18.47 17.92 18.18 +1.45% 23,487 42,800,205
2024-01-08 17.91 18.33 17.75 17.92 -0.44% 19,795 35,716,872
2024-01-05 18.38 18.5 17.9 18 -2.07% 19,329 35,038,634
2024-01-04 18.16 18.39 18.05 18.38 +1.38% 18,212 33,295,123
2024-01-03 18.26 18.35 17.94 18.13 -0.49% 24,092 43,669,267
2024-01-02 18.09 18.35 17.92 18.22 +1.73% 27,212 49,482,414