ц┤кхЕ┤шВбф╗╜ 001209

数据更新至:

添加到对比分析

16.82 +1.08%

广告

选择日期范围

重置
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

16.82
+1.08% +0.18
16.64
开盘价
16.87
最高价
16.25
最低价
27,983
成交量
数据更新至: 2025-03-25

技术指标

17.49
MA5 (5日均线)
18.09
MA10 (10日均线)
17.68
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:

2025Q42025Q32025Q22025Q12024Q42024Q32024Q22024Q1
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 16.64 16.87 16.25 16.82 +1.08% 27,983 46,204,654
2025-03-24 17.77 17.78 16.35 16.64 -5.99% 58,062 98,761,445
2025-03-21 18.02 18.03 17.68 17.7 -2.05% 40,845 72,790,551
2025-03-20 18.24 18.33 18.03 18.07 -0.93% 49,974 90,892,720
2025-03-19 18.51 18.53 18.16 18.24 -2.51% 63,081 115,358,349
2025-03-18 19.5 19.52 18.51 18.71 -4.64% 132,871 250,937,949
2025-03-17 19.5 21.42 19.2 19.62 +0.72% 204,712 417,960,021
2025-03-14 17.57 19.48 17.57 19.48 +9.99% 99,000 184,198,522
2025-03-13 17.87 17.95 17.27 17.71 -1.12% 56,524 99,072,029
2025-03-12 17.49 18.08 17.33 17.91 +2.64% 70,294 124,535,084
2025-03-11 17.55 17.55 17.25 17.45 -0.29% 23,372 40,667,405
2025-03-10 17.51 17.8 17.33 17.5 0% 29,394 51,358,759
2025-03-07 17.76 17.82 17.19 17.5 -0.46% 54,236 94,597,749
2025-03-06 17.43 17.6 17.2 17.58 +1.38% 33,683 58,798,746
2025-03-05 16.79 17.36 16.68 17.34 +2.42% 30,297 51,554,454
2025-03-04 16.6 16.98 16.56 16.93 +2.3% 25,355 42,532,958
2025-03-03 16.75 16.98 16.4 16.55 -1.19% 37,942 63,065,113
2025-02-28 17.58 17.69 16.56 16.75 -4.78% 44,448 76,131,296
2025-02-27 17.75 17.75 17.4 17.59 -0.06% 40,967 71,971,331
2025-02-26 17.33 17.75 17.17 17.6 +2.62% 50,955 89,250,312
2025-02-25 17.03 17.4 16.97 17.15 +0.35% 35,783 61,409,093
2025-02-24 17.05 17.15 16.85 17.09 +0.18% 28,874 49,135,996
2025-02-21 17.16 17.19 16.8 17.06 -1.1% 35,419 60,129,486
2025-02-20 17.26 17.41 16.92 17.25 -0.35% 41,337 70,873,565
2025-02-19 17.59 17.59 17.1 17.31 -0.57% 58,867 101,924,595
2025-02-18 17.2 17.97 16.94 17.41 +1.63% 74,271 130,049,320
2025-02-17 16.79 17.16 16.78 17.13 +2.76% 27,915 47,329,227
2025-02-14 17.05 17.05 16.6 16.67 -1.42% 26,764 44,885,433
2025-02-13 17.09 17.36 16.91 16.91 -0.82% 35,154 60,157,202
2025-02-12 16.97 17.14 16.88 17.05 +0.53% 33,514 56,928,777
2025-02-11 17.24 17.29 16.78 16.96 +1.19% 56,785 96,489,768
2025-02-10 16.5 16.76 16.33 16.76 +1.58% 29,091 48,191,583
2025-02-07 16.4 16.66 16.19 16.5 +1.91% 33,495 55,078,525
2025-02-06 16 16.19 15.7 16.19 +1.38% 24,160 38,700,600
2025-02-05 16.01 16.15 15.53 15.97 +0.19% 17,231 27,485,354
2025-01-27 16.18 16.34 15.87 15.94 -0.87% 17,140 27,637,350
2025-01-24 16.05 16.29 15.73 16.08 +0.31% 20,677 32,990,072
2025-01-23 16.35 16.56 16.03 16.03 -0.68% 21,209 34,659,874
2025-01-22 16.39 16.39 15.98 16.14 -1.53% 19,723 31,921,901
2025-01-21 16.76 16.85 16.16 16.39 -2.38% 27,864 45,759,371
2025-01-20 16.34 16.9 16.09 16.79 +3.45% 39,498 65,624,345
2025-01-17 16.45 16.58 16.01 16.23 -1.46% 25,829 41,809,086
2025-01-16 16.88 16.9 16.28 16.47 +0.3% 33,790 56,053,543
2025-01-15 16.46 16.78 16.35 16.42 +0.86% 31,730 52,373,218
2025-01-14 15.66 16.29 15.58 16.28 +5.44% 35,155 56,292,895
2025-01-13 15.34 15.58 14.84 15.44 -0.45% 24,517 37,493,732
2025-01-10 16.28 16.36 15.51 15.51 -4.67% 27,832 44,219,019
2025-01-09 16.11 16.47 15.95 16.27 +0.99% 33,332 54,345,298
2025-01-08 16 16.26 15.55 16.11 -0.37% 33,666 53,797,221
2025-01-07 15.8 16.24 15.61 16.17 +2.41% 32,166 51,262,348
2025-01-06 16.07 16.15 15.21 15.79 -1.74% 37,297 58,807,378
2025-01-03 17.4 17.48 15.99 16.07 -6.02% 52,001 85,860,638
2025-01-02 17.11 17.75 16.93 17.1 +0.29% 59,251 102,936,554
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

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

цЩ╢чСЮчФ╡цЭР 300655

近三个月

щАЯш╛╛шВбф╗╜ 001277

2024年至今

шФЪшУЭчФЯчЙй 603739

近三个月

щБУц░ПцКАцЬп 300409

2024年一季度

цБТчГБшВбф╗╜ 688416

2024年至今

ф╕ЬхМЧхИ╢шНп 000597

近期数据

хдйхЯЯчФЯчЙй 603717

近半年

ф╕░цЮЧщЫЖхЫв 601996

近三个月

хА╝х╛Чф╣░ 300785

近期数据

ф╕нхКЫшВбф╗╜ 603194

近期数据

热门概念板块

元宇宙
AI人工智能

цБТчФЯчФ╡хнР (600570)

近半年
医疗器械

ш┐ИчСЮхМ╗чЦЧ (300760)

2023年全年
新能源汽车

хоПхПСшВбф╗╜ (600885)

近期数据
虚拟现实
大数据

ф╕нхЫ╜ш╜пф╗╢ (600536)

2023年全年
云计算

ф╕Ьш╜пщЫЖхЫв (600718)

近三个月
光伏产业

щЪЖхЯ║ч╗┐шГ╜ (601012)

2022-2023两年

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