ц░╕ш╛╛шВбф╗╜ 001239

数据更新至:

广告

选择日期范围

重置

股票概览

14.67
-6.44% -1.01
15.68
开盘价
15.79
最高价
14.62
最低价
58,491
成交量
数据更新至: 2024-12-31

技术指标

15.86
MA5 (5日均线)
16.30
MA10 (10日均线)
16.37
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 15.68 15.79 14.62 14.67 -6.44% 58,491 88,111,586
2024-12-30 16.25 16.3 15.4 15.68 -4.39% 59,576 94,596,404
2024-12-27 16.19 16.68 16 16.4 +0.74% 51,465 84,141,745
2024-12-26 16.17 16.54 15.89 16.28 +0.06% 52,235 84,907,749
2024-12-25 17 17.02 16.07 16.27 -5.52% 74,641 123,082,206
2024-12-24 16.5 17.33 16.5 17.22 +1.47% 112,065 190,957,424
2024-12-23 16.36 17.44 15.81 16.97 +3.67% 122,103 202,851,421
2024-12-20 16.19 16.65 16.18 16.37 +0.12% 50,984 83,862,445
2024-12-19 16.51 16.52 16.02 16.35 -2.79% 62,033 100,719,156
2024-12-18 16.46 16.91 15.92 16.82 +3.06% 89,581 148,059,161
2024-12-17 16.79 17.37 16.19 16.32 -3.26% 115,474 193,998,211
2024-12-16 17.13 17.39 16.75 16.87 -1.86% 82,664 140,181,356
2024-12-13 17.52 17.84 17.11 17.19 -1.88% 212,520 372,010,385
2024-12-12 15.97 17.52 15.93 17.52 +9.98% 167,651 287,908,395
2024-12-11 15.98 15.99 15.8 15.93 -0.38% 28,407 45,107,963
2024-12-10 16.41 16.59 15.95 15.99 -0.74% 34,606 56,135,975
2024-12-09 16.09 16.3 16 16.11 -0.31% 23,497 38,020,807
2024-12-06 16.2 16.21 15.95 16.16 -0.12% 24,228 38,999,000
2024-12-05 16 16.19 15.95 16.18 +0.5% 22,160 35,662,429
2024-12-04 16 16.4 15.83 16.1 +0.37% 32,836 52,821,133
2024-12-03 16.12 16.19 15.92 16.04 -0.43% 21,464 34,426,499
2024-12-02 16.01 16.12 15.93 16.11 +1.32% 23,487 37,702,094
2024-11-29 15.75 16 15.67 15.9 +0.63% 21,288 33,808,389
2024-11-28 15.87 16.08 15.77 15.8 -0.82% 19,435 30,982,702
2024-11-27 15.94 15.95 15.32 15.93 +0.82% 25,528 39,966,818
2024-11-26 16.25 16.31 15.7 15.8 -3.13% 26,695 42,639,266
2024-11-25 16.15 16.77 16.05 16.31 +1.81% 28,953 47,345,200
2024-11-22 16.7 16.81 16 16.02 -4.13% 28,802 47,327,153
2024-11-21 16.73 16.8 16.42 16.71 -0.71% 33,076 54,988,813
2024-11-20 16.3 16.89 16.2 16.83 +2.87% 49,925 82,907,650
2024-11-19 15.88 16.37 15.81 16.36 +3.48% 29,947 48,024,347
2024-11-18 16.45 16.45 15.62 15.81 -2.11% 39,078 62,470,956
2024-11-15 16.81 16.94 16.13 16.15 -4.32% 42,657 70,444,513
2024-11-14 17.35 17.55 16.81 16.88 -2.99% 35,513 60,901,071
2024-11-13 17.2 17.5 16.92 17.4 +0.29% 38,796 66,872,394
2024-11-12 17.85 17.9 17.19 17.35 -2.75% 66,801 117,461,390
2024-11-11 17.72 17.86 17.48 17.84 +1.54% 92,142 163,274,437
2024-11-08 17.22 17.8 16.83 17.57 +2.81% 101,671 176,664,459
2024-11-07 16.71 17.09 16.58 17.09 +1.36% 47,399 80,270,680
2024-11-06 17.1 17.24 16.72 16.86 -1.52% 64,234 108,992,123
2024-11-05 17.01 17.2 16.84 17.12 +0.12% 66,625 113,445,507
2024-11-04 16.71 17.28 16.5 17.1 +2.33% 47,696 81,272,830
2024-11-01 18 18.14 16.69 16.71 -5.27% 84,209 145,887,276
2024-10-31 17.34 17.99 17.25 17.64 +3.89% 88,575 155,981,247
2024-10-30 17.35 17.51 16.88 16.98 -2.41% 73,129 125,132,666
2024-10-29 18.6 18.65 17.33 17.4 -4.97% 107,684 191,174,834
2024-10-28 17.7 18.58 17.31 18.31 +6.08% 145,028 258,319,951
2024-10-25 16.74 17.29 16.74 17.26 +3.35% 92,243 157,890,744
2024-10-24 17.15 17.17 16.54 16.7 -2.91% 73,137 122,455,055
2024-10-23 16.69 17.2 16.6 17.2 +3.06% 126,856 216,487,268
2024-10-22 16.66 16.86 16.41 16.69 -0.6% 81,490 135,561,579
2024-10-21 17.01 17.28 16.66 16.79 +0.54% 152,146 257,569,236
2024-10-18 15.49 16.7 15.4 16.7 +10.01% 102,434 165,724,805
2024-10-17 15.28 15.57 15.13 15.18 +0.07% 36,542 56,001,549
2024-10-16 15.1 15.42 15.03 15.17 -0.78% 30,332 46,280,206
2024-10-15 15.81 15.81 15.25 15.29 -3.29% 51,584 79,964,836
2024-10-14 15.12 15.81 15.12 15.81 +5.19% 57,383 89,005,686
2024-10-11 16.05 16.05 14.81 15.03 -6.06% 56,145 85,557,884
2024-10-10 16.05 16.47 15.81 16 +0.69% 62,191 100,488,555
2024-10-09 17.13 17.18 15.89 15.89 -9.97% 93,309 152,553,971
2024-10-08 18.38 18.38 16.5 17.65 +5.44% 147,162 256,426,997
2024-09-30 15.99 16.8 15.56 16.74 +8.98% 122,640 199,663,226
2024-09-27 14.7 15.57 14.7 15.36 +4.99% 94,941 143,687,897
2024-09-26 14.43 14.64 14.22 14.63 +1.46% 58,812 85,177,784
2024-09-25 14.27 14.77 14.24 14.42 +1.84% 66,453 96,580,123
2024-09-24 13.99 14.16 13.75 14.16 +1.8% 43,306 60,723,175
2024-09-23 14 14.16 13.84 13.91 -0.57% 34,819 48,543,774
2024-09-20 14.22 14.4 13.86 13.99 -2.17% 52,171 73,217,968
2024-09-19 14.28 14.55 14.06 14.3 -0.35% 57,932 83,157,660
2024-09-18 14.96 14.96 14.24 14.35 -4.97% 65,780 95,037,426
2024-09-13 14.68 15.23 14.5 15.1 +2.1% 98,572 147,394,053
2024-09-12 14.57 15.26 14.54 14.79 +0.82% 76,020 113,218,452
2024-09-11 14.88 15.19 14.46 14.67 +0.48% 88,671 131,306,879
2024-09-10 14.27 14.67 14.22 14.6 +2.03% 48,673 70,419,192
2024-09-09 14.72 14.72 14.23 14.31 -2.92% 57,264 82,694,606
2024-09-06 14.6 15.21 14.5 14.74 +1.38% 83,155 123,198,413
2024-09-05 14.28 14.66 14.28 14.54 +1.04% 51,357 74,665,216
2024-09-04 14.29 14.43 14.14 14.39 +0.63% 46,884 67,051,895
2024-09-03 14.24 14.57 14.12 14.3 +0.42% 49,565 71,032,535
2024-09-02 13.89 14.45 13.89 14.24 +1.93% 73,816 104,828,998
2024-08-30 13.85 14.19 13.72 13.97 +0.87% 56,572 79,160,633
2024-08-29 13.53 13.92 13.53 13.85 +1.84% 41,942 57,836,157
2024-08-28 13.34 13.79 13.29 13.6 +1.49% 49,102 66,831,226
2024-08-27 13.54 13.64 13.32 13.4 -0.59% 36,210 48,765,790
2024-08-26 13.25 13.59 13.21 13.48 +1.81% 34,110 45,884,200
2024-08-23 13.34 13.43 13.16 13.24 -0.97% 29,204 38,755,029
2024-08-22 13.71 13.72 13.34 13.37 -2.41% 44,412 59,965,818
2024-08-21 13.76 13.84 13.61 13.7 -1.44% 43,825 60,016,380
2024-08-20 14.2 14.33 13.78 13.9 -2.11% 61,534 86,215,776
2024-08-19 13.89 14.27 13.89 14.2 +2.38% 65,220 92,206,618
2024-08-16 14.37 14.52 13.83 13.87 -3.61% 78,521 110,890,126
2024-08-15 14.45 14.46 14 14.39 -1.1% 76,800 109,565,233
2024-08-14 14.36 14.68 14.33 14.55 +0.83% 65,583 95,379,922
2024-08-13 14.3 14.54 14.23 14.43 +0.14% 61,898 89,116,542
2024-08-12 15 15 14.25 14.41 -4.44% 108,476 157,282,006
2024-08-09 15.65 15.88 15.01 15.08 -9.59% 199,286 304,963,297
2024-08-08 16.68 16.96 16.68 16.68 -9.98% 90,761 151,449,789
2024-08-07 18.53 20.5 18.53 18.53 -10% 213,909 409,941,038
2024-08-06 18.2 20.59 17.7 20.59 +9.99% 253,779 484,291,332
2024-08-05 18.04 18.72 17.02 18.72 +9.99% 311,346 558,932,883
2024-08-02 15.72 17.02 15.7 17.02 +10.02% 131,310 221,964,336
2024-08-01 15.38 15.94 15.26 15.47 -0.26% 88,427 137,241,952
2024-07-31 15.2 15.8 14.96 15.51 +2.04% 100,559 154,591,950
2024-07-30 15 15.41 14.79 15.2 -0.26% 76,301 114,949,845
2024-07-29 14.84 15.37 14.67 15.24 +0.99% 101,885 153,233,794
2024-07-26 15.1 15.59 14.91 15.09 -0.79% 122,549 186,543,763
2024-07-25 15.85 16.43 15.1 15.21 -1.23% 189,377 301,290,124
2024-07-24 13.82 15.4 13.76 15.4 +10% 91,765 133,912,357
2024-07-23 14.85 14.86 14 14 -5.72% 85,664 122,478,337
2024-07-22 14.85 14.85 14.85 14.85 +10% 28,419 42,202,022
2024-07-19 13.2 13.6 13.17 13.5 +1.73% 22,524 30,263,716
2024-07-18 13.36 13.36 13 13.27 -1.41% 23,870 31,489,117
2024-07-17 13.5 13.75 13.36 13.46 -0.3% 26,044 35,223,787
2024-07-16 13.37 13.6 13.33 13.5 -0.22% 21,798 29,349,914
2024-07-15 13.79 13.81 13.43 13.53 -2.38% 27,671 37,559,384
2024-07-12 14.2 14.38 13.76 13.86 -0.57% 60,686 85,042,093
2024-07-11 13.2 13.94 12.98 13.94 +10.02% 45,425 61,144,597
2024-07-10 12.76 12.91 12.64 12.67 -1.78% 17,665 22,523,455
2024-07-09 12.7 12.99 12.28 12.9 +1.18% 29,421 37,202,302
2024-07-08 13.19 13.2 12.68 12.75 -3.48% 21,218 27,215,777
2024-07-05 13.11 13.25 12.88 13.21 +0.61% 18,825 24,606,071
2024-07-04 13.63 13.71 13.1 13.13 -3.46% 26,390 35,148,257
2024-07-03 13.88 13.88 13.56 13.6 -1.95% 17,045 23,301,312
2024-07-02 14.06 14.08 13.82 13.87 -1.07% 13,927 19,409,849
2024-07-01 13.91 14.05 13.64 14.02 +1.01% 16,686 23,102,616
2024-06-28 14.09 14.26 13.88 13.88 -1.21% 19,446 27,448,530
2024-06-27 14.25 14.38 14 14.05 -1.61% 21,175 30,016,153
2024-06-26 13.85 14.28 13.67 14.28 +2.81% 26,071 36,402,937
2024-06-25 13.44 14.09 13.41 13.89 +3.43% 33,408 46,133,210
2024-06-24 14.2 14.22 13.39 13.43 -5.75% 33,931 46,400,814
2024-06-21 14.35 14.45 14.21 14.25 -1.18% 17,657 25,251,291
2024-06-20 14.85 14.9 14.42 14.42 -2.9% 23,223 33,915,362
2024-06-19 15.07 15.21 14.81 14.85 -1.39% 26,512 39,633,730
2024-06-18 14.5 15.08 14.5 15.06 +3.58% 39,895 59,467,720
2024-06-17 14.57 14.69 14.49 14.54 -1.16% 20,968 30,546,404
2024-06-14 14.6 14.76 14.4 14.71 +0.27% 25,902 37,827,306
2024-06-13 14.79 14.89 14.64 14.67 -0.88% 29,566 43,695,885
2024-06-12 14.37 14.83 14.37 14.8 +1.93% 29,616 43,521,381
2024-06-11 14.25 14.53 14.14 14.52 +0.35% 25,922 37,191,255
2024-06-07 14.2 14.57 14.19 14.47 +2.48% 34,950 50,244,030
2024-06-06 14.84 15.08 13.92 14.12 -5.87% 54,680 78,800,376
2024-06-05 15.2 15.29 15 15 -2.28% 33,542 50,685,853
2024-06-04 15.88 15.88 15.08 15.35 -3.94% 52,501 80,205,586
2024-06-03 16.31 16.34 15.75 15.98 -1.78% 47,441 75,935,558
2024-05-31 15.91 16.5 15.91 16.27 +2.33% 52,624 85,765,509
2024-05-30 16.24 16.35 15.88 15.9 -3.05% 60,844 97,393,882
2024-05-29 16.13 16.83 16.06 16.4 +0.61% 51,904 85,419,490
2024-05-28 16.6 17.26 16.05 16.3 -2.4% 64,812 106,631,191
2024-05-27 17.32 17.51 16.28 16.7 -6.7% 109,789 184,623,955
2024-05-24 18.11 18.98 17.76 17.9 -0.78% 202,883 370,038,261
2024-05-23 17.17 18.18 16.9 18.04 +4.88% 158,755 281,330,079
2024-05-22 16.91 17.31 16.89 17.2 +1.53% 48,010 82,061,792
2024-05-21 16.93 17.15 16.82 16.94 -0.35% 42,020 71,344,024
2024-05-20 17.01 17.07 16.89 17 +0.18% 35,580 60,355,289
2024-05-17 16.71 17 16.56 16.97 +2.41% 43,845 73,841,836
2024-05-16 16.58 16.77 16.53 16.57 +0.24% 31,236 52,035,010
2024-05-15 16.6 16.87 16.46 16.53 -1.43% 33,019 54,965,170
2024-05-14 16.45 16.85 16.44 16.77 +2.26% 37,171 61,937,496
2024-05-13 17.03 17.03 16.14 16.4 -4.32% 56,115 92,837,380
2024-05-10 17.62 17.71 17.08 17.14 -2.5% 79,069 136,257,518
2024-05-09 17 17.6 16.93 17.58 +3.23% 104,313 181,751,378
2024-05-08 17.44 17.45 16.98 17.03 -2.18% 59,136 101,268,861
2024-05-07 17.28 17.44 17.13 17.41 -0.06% 70,244 121,574,246
2024-05-06 17.04 17.52 17.01 17.42 +3.2% 97,596 168,770,001
2024-04-30 17.13 17.39 16.71 16.88 -1.46% 84,926 143,708,869
2024-04-29 16.7 17.16 16.65 17.13 +3.32% 92,652 157,249,956
2024-04-26 16.51 16.82 16.51 16.58 -0.48% 79,347 131,961,772
2024-04-25 16.72 16.91 16.46 16.66 -1.24% 76,124 127,008,506
2024-04-24 16.83 17.14 16.69 16.87 -0.65% 83,112 140,690,191
2024-04-23 17.38 17.66 16.91 16.98 -2.3% 103,683 178,328,581
2024-04-22 16.88 18.06 15.83 17.38 +0.46% 165,381 285,426,124
2024-04-19 17.36 17.85 17.2 17.3 -1.31% 127,129 222,482,909
2024-04-18 17.5 18.06 17.43 17.53 -7.15% 203,037 358,654,100
2024-04-17 17.74 19.16 17.74 18.88 -4.21% 306,313 561,190,427
2024-04-16 19.71 19.71 19.71 19.71 -10% 8,080 15,925,680
2024-04-15 23.02 23.02 19.98 21.9 +4.63% 362,273 813,016,535
2024-04-12 19.9 20.93 19.8 20.93 +9.98% 63,186 130,251,450
2024-04-11 17.05 19.03 16.82 19.03 +10% 180,088 332,660,498
2024-04-10 16.73 18.35 16.7 17.3 +3.72% 101,010 177,241,325
2024-04-09 16.12 16.8 16.01 16.68 +4.05% 36,435 59,971,364
2024-04-08 16.3 16.34 15.95 16.03 -1.9% 24,591 39,634,585
2024-04-03 16.78 16.78 16.28 16.34 -3.14% 40,441 66,620,358
2024-04-02 16.9 17.2 16.64 16.87 +2.37% 67,388 113,924,684
2024-04-01 16.16 16.48 16.16 16.48 +2.17% 29,750 48,623,208
2024-03-29 16.13 16.33 16 16.13 +0.12% 26,706 43,094,692
2024-03-28 15.81 16.39 15.77 16.11 +1.83% 30,933 49,788,187
2024-03-27 16.72 16.73 15.8 15.82 -5.33% 34,210 55,499,905
2024-03-26 16.7 16.93 16.31 16.71 +0.12% 33,116 55,122,900
2024-03-25 17.13 17.48 16.69 16.69 -3.64% 49,716 84,963,737
2024-03-22 18.08 18.08 17.3 17.32 -3.88% 51,261 90,113,122
2024-03-21 18.38 18.38 17.78 18.02 -0.99% 46,812 84,622,645
2024-03-20 18.11 18.33 18.05 18.2 -0.44% 42,289 76,876,804
2024-03-19 18.36 18.64 18.14 18.28 -0.38% 56,019 103,016,267
2024-03-18 18.19 18.5 18.06 18.35 +1.61% 65,064 119,358,226
2024-03-15 17.85 18.12 17.72 18.06 -0.11% 41,479 74,428,410
2024-03-14 17.93 18.39 17.65 18.08 +0.72% 62,799 113,085,778
2024-03-13 18.07 18.23 17.92 17.95 -1.21% 54,002 97,685,682
2024-03-12 18.17 18.21 17.86 18.17 0% 54,100 97,840,480
2024-03-11 18.26 18.26 17.81 18.17 -0.44% 57,758 104,099,332
2024-03-08 18.5 18.78 18.09 18.25 -4% 86,071 157,562,527
2024-03-07 18.51 19.39 17.81 19.01 +1.66% 141,706 264,401,859
2024-03-06 17.56 19.43 17.46 18.7 +5.47% 131,559 242,793,759
2024-03-05 17.5 18.11 16.92 17.73 +1.08% 63,793 111,518,200
2024-03-04 17.6 17.95 17.1 17.54 -0.74% 44,057 77,018,493
2024-03-01 17.44 17.79 17.1 17.67 +1.14% 52,051 91,468,422
2024-02-29 16.58 17.5 16.44 17.47 +4.55% 74,154 127,774,928
2024-02-28 18.3 18.7 16.69 16.71 -8.69% 103,228 184,197,140
2024-02-27 17.7 18.3 17.52 18.3 +2.12% 68,604 123,464,691
2024-02-26 17.87 18.14 17.44 17.92 +2.22% 83,194 148,135,769
2024-02-23 16.99 17.65 16.81 17.53 +3.24% 78,280 134,662,940
2024-02-22 16.5 17.02 16.5 16.98 +1.37% 70,799 119,247,666
2024-02-21 16.2 17.17 16.11 16.75 +2.07% 86,703 145,440,852
2024-02-20 16.04 16.43 15.86 16.41 +1.36% 73,422 119,228,934
2024-02-19 15.45 16.5 15.45 16.19 +6.16% 82,838 132,377,389
2024-02-08 14.35 15.37 14.28 15.25 +5.46% 74,247 110,967,817
2024-02-07 15.56 16.11 14.23 14.46 -8.48% 96,615 146,871,363
2024-02-06 14.55 15.98 13.85 15.8 +3.2% 100,576 149,784,944
2024-02-05 16.91 16.95 15.31 15.31 -9.99% 78,351 122,550,167
2024-02-02 18.45 18.45 16.46 17.01 -7% 103,377 179,693,364
2024-02-01 18.8 19.17 17.95 18.29 -7.3% 101,896 188,884,412
2024-01-31 21.2 21.8 19.73 19.73 -9.99% 145,111 296,555,918
2024-01-30 22.68 23.49 21.52 21.92 -6.12% 192,283 430,682,620
2024-01-29 23.35 23.35 23.35 23.35 +9.99% 61,842 144,400,696
2024-01-26 21.35 22.07 21.23 21.23 -1.94% 108,809 234,846,225
2024-01-25 21.79 22.1 20.8 21.65 -1.9% 142,605 306,001,104
2024-01-24 21.9 22.41 21.25 22.07 -2.78% 154,153 336,942,354
2024-01-23 22.11 23.48 21.23 22.7 +4.08% 192,234 432,411,058
2024-01-22 21.67 23.57 20.91 21.81 -0.86% 159,344 355,305,724
2024-01-19 22.74 23.86 21.89 22 -5.38% 242,718 556,819,649
2024-01-18 20.5 23.25 20.08 23.25 +9.98% 234,870 520,478,874
2024-01-17 22.4 22.78 21.11 21.14 -9.89% 197,865 434,281,855
2024-01-16 22.75 25.08 21.77 23.46 +2.89% 313,367 729,074,388
2024-01-15 21.1 22.8 20.84 22.8 +9.99% 174,539 377,880,696
2024-01-12 20.8 21.67 20.7 20.73 -0.96% 133,594 281,766,639
2024-01-11 20.22 21.33 20.14 20.93 +2.5% 115,452 238,579,715
2024-01-10 20.07 21.45 19.78 20.42 +0.59% 115,466 237,514,837
2024-01-09 21.1 21.46 19.94 20.3 -3.65% 127,985 262,739,986
2024-01-08 22.13 22.82 21.01 21.07 -6.06% 144,253 315,274,926
2024-01-05 22.3 23.18 21.6 22.43 -0.44% 171,206 383,750,254
2024-01-04 21.8 22.94 21.32 22.53 +2.18% 180,279 404,177,259
2024-01-03 23.51 23.7 21.6 22.05 -8.13% 227,212 506,711,137
2024-01-02 24.2 24.82 23.64 24 +0.71% 217,628 525,769,662