чВЬхЖИчзСцКА 001256

数据更新至:

广告

选择日期范围

重置

股票概览

15.9
-1.55% -0.25
16.15
开盘价
16.34
最高价
15.83
最低价
6,986
成交量
数据更新至: 2024-12-31

技术指标

16.16
MA5 (5日均线)
16.32
MA10 (10日均线)
16.94
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 16.15 16.34 15.83 15.9 -1.55% 6,986 11,194,587
2024-12-30 16.2 16.43 15.93 16.15 -1.58% 8,972 14,488,741
2024-12-27 16.35 16.63 16.29 16.41 +0.37% 6,790 11,185,385
2024-12-26 15.93 16.46 15.93 16.35 +2.19% 9,555 15,547,785
2024-12-25 16.12 16.27 15.61 16 -1.05% 14,618 23,246,159
2024-12-24 16.1 16.28 15.9 16.17 +0.94% 10,230 16,441,287
2024-12-23 16.91 17.05 15.98 16.02 -5.26% 15,143 24,717,978
2024-12-20 16.68 17.04 16.54 16.91 +1.38% 8,157 13,756,380
2024-12-19 16.63 16.88 16.42 16.68 +0.36% 10,428 17,325,332
2024-12-18 16.84 16.85 16.06 16.62 0% 12,890 21,270,930
2024-12-17 17.66 17.66 16.53 16.62 -4.81% 14,718 24,827,888
2024-12-16 17.47 17.85 17.31 17.46 -0.23% 10,133 17,759,239
2024-12-13 17.89 18 17.5 17.5 -2.13% 12,521 22,287,514
2024-12-12 17.8 17.94 17.56 17.88 +1.07% 12,650 22,459,906
2024-12-11 17.76 17.86 17.6 17.69 +0.17% 11,221 19,906,160
2024-12-10 18.02 18.16 17.64 17.66 -0.06% 15,273 27,224,271
2024-12-09 17.98 17.98 17.46 17.67 -1.28% 14,669 25,939,436
2024-12-06 18 18.19 17.66 17.9 -0.33% 19,262 34,521,679
2024-12-05 17.22 18.25 17.1 17.96 +4.3% 33,119 58,983,188
2024-12-04 17.54 17.62 17.1 17.22 -1.82% 19,096 33,019,124
2024-12-03 17.55 17.85 17.47 17.54 -0.85% 29,747 52,485,150
2024-12-02 16.76 17.69 16.71 17.69 +7.34% 41,146 71,192,252
2024-11-29 16.31 16.79 16.11 16.48 +1.04% 24,478 40,421,377
2024-11-28 16.41 16.73 16.25 16.31 -0.55% 34,308 56,402,244
2024-11-27 16.22 16.54 15.67 16.4 -3.59% 53,197 85,544,282
2024-11-26 18.21 18.24 17.01 17.01 -10% 54,745 93,602,546
2024-11-25 18.7 19.4 17.94 18.9 +0.11% 59,177 111,218,426
2024-11-22 18.13 19.4 17.86 18.88 +3.45% 81,795 153,524,260
2024-11-21 17.39 18.35 17.04 18.25 +6.35% 64,740 115,697,368
2024-11-20 16.46 17.67 16.31 17.16 +5.02% 34,573 58,902,867
2024-11-19 15.84 16.35 15.72 16.34 +3.94% 11,313 18,192,090
2024-11-18 16.05 16.25 15.63 15.72 -2.06% 11,395 18,127,207
2024-11-15 16.23 16.47 16.02 16.05 -0.93% 9,519 15,480,837
2024-11-14 16.65 16.7 16.17 16.2 -2.99% 12,553 20,598,136
2024-11-13 16.78 16.99 16.37 16.7 -1.42% 18,045 30,012,724
2024-11-12 17.24 17.87 16.85 16.94 -2.14% 37,513 65,564,865
2024-11-11 16.66 17.31 16.51 17.31 +3.34% 16,660 28,337,056
2024-11-08 16.66 16.79 16.51 16.75 +1.21% 16,148 26,899,118
2024-11-07 16.09 16.58 16.09 16.55 +1.6% 12,175 19,977,775
2024-11-06 16.6 16.6 16.2 16.29 -0.49% 12,773 20,910,859
2024-11-05 16.18 16.37 16.07 16.37 +1.68% 12,694 20,584,253
2024-11-04 15.89 16.25 15.89 16.1 +0.37% 11,127 17,910,408
2024-11-01 16.38 16.56 16.01 16.04 -3.26% 16,321 26,487,516
2024-10-31 16.32 16.8 16.32 16.58 +1.66% 16,628 27,525,369
2024-10-30 16.53 16.62 16.12 16.31 -1.21% 13,173 21,526,425
2024-10-29 16.58 16.99 16.45 16.51 -0.36% 18,126 30,225,088
2024-10-28 16.46 16.58 16.25 16.57 +1.16% 13,723 22,576,055
2024-10-25 16.67 16.67 16.29 16.38 +0.92% 12,880 21,091,749
2024-10-24 16.19 16.27 16.12 16.23 +0.25% 7,592 12,299,589
2024-10-23 16.27 16.41 16.12 16.19 -0.67% 10,700 17,396,288
2024-10-22 16.35 16.4 16.1 16.3 +0.31% 11,870 19,304,107
2024-10-21 16.28 16.48 16.11 16.25 +0.68% 16,474 26,840,732
2024-10-18 15.93 16.35 15.81 16.14 +1.25% 16,119 25,990,564
2024-10-17 16.6 16.6 15.92 15.94 -4.38% 24,550 39,644,035
2024-10-16 15.71 16.68 15.41 16.67 +6.11% 29,274 47,915,983
2024-10-15 16.06 16.19 15.68 15.71 -1.5% 10,349 16,489,196
2024-10-14 15.62 16.04 15.62 15.95 +2.18% 15,170 24,044,180
2024-10-11 16.75 16.75 15.33 15.61 -7.36% 22,988 36,451,201
2024-10-10 16.26 17.1 16.26 16.85 +3.63% 34,871 58,564,879
2024-10-09 16.91 17.42 16.08 16.26 -7.09% 36,055 60,412,685
2024-10-08 17.49 17.5 15.98 17.5 +9.99% 56,926 96,273,218
2024-09-30 15 16.06 14.91 15.91 +8.97% 38,221 59,133,731
2024-09-27 14.4 14.72 14.11 14.6 +3.25% 24,000 34,668,767
2024-09-26 13.87 14.15 13.87 14.14 +1.95% 10,958 15,365,768
2024-09-25 13.79 14.15 13.79 13.87 +0.58% 13,505 18,860,032
2024-09-24 13.7 13.79 13.46 13.79 +1.25% 12,655 17,356,389
2024-09-23 13.75 13.84 13.55 13.62 -0.95% 5,070 6,923,106
2024-09-20 13.67 13.86 13.66 13.75 +0.22% 6,239 8,577,789
2024-09-19 13.71 13.79 13.51 13.72 +0.96% 7,596 10,383,224
2024-09-18 13.75 13.75 13.21 13.59 +0.07% 6,793 9,106,431
2024-09-13 13.88 13.88 13.49 13.58 -1.67% 8,806 11,999,023
2024-09-12 13.87 14.1 13.8 13.81 -0.93% 6,081 8,490,512
2024-09-11 13.91 14.04 13.77 13.94 +0.29% 6,540 9,081,753
2024-09-10 13.64 13.94 13.64 13.9 +1.39% 7,919 10,941,945
2024-09-09 13.59 13.77 13.47 13.71 +0.96% 8,995 12,254,371
2024-09-06 13.79 13.9 13.58 13.58 -1.31% 10,379 14,221,566
2024-09-05 13.8 14.07 13.72 13.76 -0.36% 9,569 13,277,323
2024-09-04 13.86 14.09 13.77 13.81 -0.93% 13,285 18,451,141
2024-09-03 13.78 13.99 13.6 13.94 +0.65% 17,749 24,596,046
2024-09-02 13.79 14.68 13.78 13.85 +3.67% 44,805 63,579,140
2024-08-30 13.26 13.49 13.21 13.36 -0.07% 11,649 15,587,851
2024-08-29 13 13.4 12.82 13.37 +2.77% 6,568 8,683,882
2024-08-28 12.87 13.06 12.76 13.01 +1.25% 2,981 3,857,230
2024-08-27 12.93 12.99 12.82 12.85 -1.15% 2,605 3,353,065
2024-08-26 12.75 13 12.72 13 +2.28% 5,175 6,682,996
2024-08-23 12.96 12.96 12.68 12.71 -1.55% 4,251 5,412,957
2024-08-22 13.18 13.26 12.9 12.91 -1.83% 5,444 7,070,793
2024-08-21 13.17 13.19 13.02 13.15 +0.38% 3,006 3,951,414
2024-08-20 13.2 13.24 13.06 13.1 -0.76% 3,967 5,205,979
2024-08-19 13.38 13.4 13.17 13.2 -0.9% 3,124 4,145,408
2024-08-16 13.4 13.46 13.28 13.32 -0.08% 3,584 4,794,734
2024-08-15 13.35 13.5 13.28 13.33 -0.6% 5,393 7,217,498
2024-08-14 13.49 13.57 13.39 13.41 -0.22% 3,710 4,995,402
2024-08-13 13.36 13.44 13.15 13.44 +1.51% 5,006 6,673,942
2024-08-12 13.25 13.46 13.2 13.24 -0.53% 4,070 5,398,137
2024-08-09 13.27 13.48 13.27 13.31 0% 4,101 5,490,727
2024-08-08 13.4 13.49 13.22 13.31 -1.11% 7,811 10,419,495
2024-08-07 13.4 13.61 13.38 13.46 -2.11% 10,673 14,381,506
2024-08-06 13.51 14 13.4 13.75 +1.78% 18,505 25,334,187
2024-08-05 13.4 13.79 13.37 13.51 +0.37% 15,328 20,850,899
2024-08-02 13.42 13.55 13.33 13.46 +0.3% 6,290 8,468,008
2024-08-01 13.51 13.63 13.4 13.42 -0.67% 5,954 8,046,823
2024-07-31 13.11 13.56 13.1 13.51 +2.58% 10,841 14,529,334
2024-07-30 13.15 13.3 13 13.17 0% 4,437 5,838,704
2024-07-29 13.21 13.26 13.1 13.17 -0.68% 4,208 5,539,115
2024-07-26 13.1 13.36 13.03 13.26 +1.14% 7,335 9,731,815
2024-07-25 12.81 13.26 12.81 13.11 +0.46% 13,009 16,949,680
2024-07-24 13.2 13.7 12.87 13.05 +0.46% 18,164 24,095,704
2024-07-23 13.18 13.22 12.96 12.99 -1.14% 5,368 7,031,001
2024-07-22 13.18 13.33 13.07 13.14 -0.15% 5,916 7,784,786
2024-07-19 13.15 13.34 13 13.16 +1.15% 5,786 7,634,278
2024-07-18 12.95 13.1 12.76 13.01 -0.23% 5,568 7,187,800
2024-07-17 13.21 13.22 12.9 13.04 -0.91% 4,229 5,516,495
2024-07-16 13.34 13.38 13.13 13.16 -1.35% 4,953 6,533,355
2024-07-15 13.36 13.45 13.26 13.34 -0.82% 5,166 6,883,835
2024-07-12 13.79 13.79 13.42 13.45 -0.96% 5,855 7,935,884
2024-07-11 13.41 13.59 13.35 13.58 +2.57% 7,416 10,026,855
2024-07-10 13.29 13.44 13.13 13.24 +0.23% 6,310 8,394,630
2024-07-09 13.14 13.29 12.75 13.21 +1.23% 7,675 10,009,980
2024-07-08 13.43 13.46 13.02 13.05 -3.19% 5,891 7,754,642
2024-07-05 13.22 13.49 13.13 13.48 +2.04% 4,010 5,337,847
2024-07-04 13.61 13.65 13.15 13.21 -2.94% 6,640 8,863,983
2024-07-03 13.5 13.84 13.5 13.61 -1.31% 5,922 8,094,990
2024-07-02 14 14 13.68 13.79 -0.58% 5,397 7,445,929
2024-07-01 13.72 13.95 13.48 13.87 +1.09% 7,496 10,265,870
2024-06-28 13.76 13.96 13.58 13.72 -0.29% 6,956 9,615,286
2024-06-27 13.82 14.08 13.72 13.76 -0.43% 8,824 12,241,339
2024-06-26 13.4 13.82 13.31 13.82 +3.29% 7,077 9,639,083
2024-06-25 13.25 13.55 13.19 13.38 +1.59% 7,837 10,481,874
2024-06-24 13.68 13.68 13.04 13.17 -3.73% 10,057 13,343,292
2024-06-21 13.7 13.85 13.6 13.68 -1.08% 4,489 6,149,034
2024-06-20 14.1 14.18 13.81 13.83 -2.26% 6,444 9,002,338
2024-06-19 14.07 14.22 14.02 14.15 +0.64% 6,746 9,538,345
2024-06-18 13.87 14.12 13.86 14.06 +1.3% 7,012 9,846,017
2024-06-17 14.18 14.22 13.85 13.88 -2.46% 8,408 11,747,044
2024-06-14 14.24 14.26 14 14.23 +0.28% 6,700 9,490,055
2024-06-13 13.97 14.3 13.9 14.19 +1.28% 9,800 13,839,810
2024-06-12 13.76 14.11 13.68 14.01 +1.67% 9,733 13,579,770
2024-06-11 13.39 13.84 13.11 13.78 +0.22% 13,269 17,971,197
2024-06-07 13.33 14.26 13.32 13.75 +3.15% 18,160 24,955,258
2024-06-06 13.6 13.73 12.98 13.33 -1.99% 17,387 23,156,941
2024-06-05 14 14.1 13.57 13.6 -2.93% 12,366 16,956,052
2024-06-04 14.36 14.36 13.82 14.01 -1.75% 9,656 13,472,480
2024-06-03 14.86 14.86 14.16 14.26 -3.13% 13,493 19,470,910
2024-05-31 14.73 14.81 14.61 14.72 +0.07% 10,768 15,822,500
2024-05-30 15.05 15.07 14.6 14.71 -2.32% 10,970 16,269,846
2024-05-29 14.55 15.11 14.55 15.06 +2.24% 13,187 19,710,885
2024-05-28 14.99 15.1 14.7 14.73 -2.71% 10,129 15,055,106
2024-05-27 15.1 15.4 14.87 15.14 +0.33% 7,042 10,579,722
2024-05-24 15.06 15.34 15.05 15.09 -0.72% 6,092 9,263,361
2024-05-23 15.41 15.54 15.15 15.2 -1.3% 8,612 13,188,476
2024-05-22 15.45 15.49 15.3 15.4 +0.26% 6,963 10,723,471
2024-05-21 15.46 15.56 15.3 15.36 -1.16% 7,472 11,519,172
2024-05-20 15.58 15.58 15.38 15.54 +0.58% 10,738 16,627,264
2024-05-17 15.24 15.53 15.11 15.45 +0.65% 10,093 15,560,389
2024-05-16 15.25 15.39 15.24 15.35 +0.66% 8,326 12,747,083
2024-05-15 15.16 15.34 15 15.25 +0.73% 8,981 13,699,266
2024-05-14 15.09 15.35 15.08 15.14 +1.27% 8,231 12,481,393
2024-05-13 15.26 15.26 14.93 14.95 -3.3% 13,016 19,612,868
2024-05-10 15.39 15.54 15.2 15.46 +0.52% 11,871 18,293,924
2024-05-09 15.25 15.42 15.22 15.38 +0.59% 9,368 14,384,533
2024-05-08 15.35 15.45 15.2 15.29 -0.13% 12,726 19,493,263
2024-05-07 15.4 15.4 15.18 15.31 +0.07% 9,395 14,357,909
2024-05-06 15.12 15.34 15.12 15.3 +1.86% 13,429 20,490,919
2024-04-30 14.98 15.08 14.78 15.02 +1.01% 16,682 24,956,873
2024-04-29 14.65 15.13 14.64 14.87 +2.55% 18,642 27,777,093
2024-04-26 14.41 14.67 14.24 14.5 +0.42% 12,560 18,209,816
2024-04-25 14.26 14.46 14.11 14.44 +1.19% 11,632 16,693,197
2024-04-24 14.46 14.54 14.16 14.27 -2.26% 17,156 24,482,497
2024-04-23 13.8 14.97 13.61 14.6 +4.06% 25,855 36,843,241
2024-04-22 13.59 14.95 13.53 14.03 +3.24% 22,632 32,222,307
2024-04-19 13.85 13.93 13.46 13.59 -2.51% 8,908 12,149,807
2024-04-18 13.79 14.27 13.56 13.94 +1.09% 13,038 18,184,325
2024-04-17 12.88 13.79 12.7 13.79 +8.93% 14,702 19,890,481
2024-04-16 13.91 13.93 12.6 12.66 -9.44% 14,935 19,332,424
2024-04-15 14.72 15.05 13.82 13.98 -6.43% 16,883 24,030,294
2024-04-12 14.99 15.28 14.81 14.94 +0.2% 9,449 14,281,344
2024-04-11 14.63 15.05 14.51 14.91 +1.29% 7,402 11,035,929
2024-04-10 15.04 15.08 14.56 14.72 -2% 10,117 14,951,463
2024-04-09 14.78 15.02 14.75 15.02 +1.49% 6,415 9,556,741
2024-04-08 15.31 15.32 14.75 14.8 -2.7% 12,674 19,058,176
2024-04-03 15.08 15.26 14.98 15.21 +0.4% 8,995 13,616,398
2024-04-02 15.23 15.32 15.06 15.15 +0.26% 10,033 15,213,874
2024-04-01 14.83 15.17 14.65 15.11 +3.14% 14,571 21,780,897
2024-03-29 14.61 14.75 14.49 14.65 +0.69% 8,687 12,688,477
2024-03-28 14.05 14.75 14.01 14.55 +2.83% 13,753 19,915,053
2024-03-27 14.42 14.63 14.11 14.15 -2.82% 7,749 11,154,843
2024-03-26 14.78 14.78 14.28 14.56 +0.21% 7,483 10,842,626
2024-03-25 15 15.06 14.52 14.53 -3.07% 9,918 14,638,258
2024-03-22 15.18 15.18 14.81 14.99 -1.32% 12,693 19,023,967
2024-03-21 15.41 15.43 15.01 15.19 -0.78% 12,455 18,922,344
2024-03-20 14.97 15.32 14.93 15.31 +2.61% 18,015 27,365,619
2024-03-19 15.06 15.16 14.9 14.92 -1% 12,645 18,995,153
2024-03-18 15 15.18 14.88 15.07 +0.47% 16,377 24,569,289
2024-03-15 14.61 15.04 14.59 15 +2.88% 12,589 18,701,543
2024-03-14 14.78 14.92 14.47 14.58 -1.95% 10,010 14,674,720
2024-03-13 15.06 15.19 14.71 14.87 -1.52% 19,140 28,505,384
2024-03-12 14.5 15.51 14.41 15.1 +4.93% 36,024 54,195,132
2024-03-11 14.2 14.41 14.01 14.39 +1.91% 7,908 11,254,002
2024-03-08 14.22 14.33 13.88 14.12 -0.42% 6,673 9,369,359
2024-03-07 14.21 14.58 14.08 14.18 -0.14% 8,652 12,409,164
2024-03-06 13.73 14.28 13.72 14.2 +2.75% 8,702 12,225,982
2024-03-05 14.15 14.15 13.78 13.82 -2.33% 10,023 13,878,330
2024-03-04 14.24 14.26 13.74 14.15 -0.21% 14,342 20,020,785
2024-03-01 14.34 14.57 14.16 14.18 -1.12% 13,693 19,542,606
2024-02-29 13.64 14.35 13.5 14.34 +3.61% 14,838 20,951,120
2024-02-28 15.1 15.28 13.83 13.84 -7.55% 22,264 32,009,438
2024-02-27 14.72 14.97 14.52 14.97 +1.35% 10,265 15,233,860
2024-02-26 14.72 14.94 14.38 14.77 +2.07% 13,914 20,468,885
2024-02-23 13.97 14.77 13.87 14.47 +4.93% 16,441 23,475,772
2024-02-22 13.48 13.84 13.41 13.79 +2.3% 11,196 15,294,024
2024-02-21 12.98 13.85 12.96 13.48 +2.28% 14,177 19,148,222
2024-02-20 12.93 13.25 12.66 13.18 +1.93% 10,562 13,694,982
2024-02-19 12.68 13.11 12.6 12.93 +3.52% 13,509 17,400,669
2024-02-08 11.58 12.5 11.25 12.49 +8.04% 19,255 22,859,784
2024-02-07 12.46 12.47 11.44 11.56 -6.62% 28,555 33,440,642
2024-02-06 11.56 12.98 11.26 12.38 -1.04% 32,440 38,765,424
2024-02-05 13.8 13.93 12.51 12.51 -10% 19,448 24,820,744
2024-02-02 14.96 15.3 13.43 13.9 -6.84% 18,155 25,808,218
2024-02-01 14.88 15.09 14.21 14.92 -0.13% 18,557 27,284,491
2024-01-31 16.42 16.42 14.91 14.94 -4.48% 17,643 26,826,450
2024-01-30 16.18 16.44 15.6 15.64 -3.58% 10,785 17,176,328
2024-01-29 16.95 16.99 16.16 16.22 -3.28% 15,304 25,062,263
2024-01-26 16.65 17.02 16.57 16.77 +1.08% 16,318 27,440,354
2024-01-25 15.52 16.67 15.52 16.59 +7.03% 20,044 32,374,914
2024-01-24 15.32 15.63 14.86 15.5 +0.52% 18,779 28,730,927
2024-01-23 15.73 16.42 15.21 15.42 -2.53% 18,987 29,204,588
2024-01-22 17.04 17.16 15.72 15.82 -7.38% 17,012 27,865,434
2024-01-19 17.49 17.52 17 17.08 -2.57% 12,088 20,794,084
2024-01-18 17.94 17.98 16.97 17.53 -2.45% 16,414 28,544,890
2024-01-17 18.25 18.47 17.95 17.97 -2.07% 8,250 15,021,458
2024-01-16 18.51 18.57 18.12 18.35 -0.65% 8,844 16,194,117
2024-01-15 18.55 18.62 18.3 18.47 -0.32% 9,125 16,849,858
2024-01-12 18.55 18.78 18.53 18.53 -0.05% 12,002 22,339,153
2024-01-11 18.57 18.7 18.51 18.54 -0.16% 13,231 24,607,747
2024-01-10 18.72 18.76 18.42 18.57 -0.38% 14,372 26,762,041
2024-01-09 18.45 18.75 18.45 18.64 +1.19% 18,656 34,741,808
2024-01-08 18.55 18.67 18.34 18.42 -0.54% 9,130 16,838,213
2024-01-05 18.53 18.7 18.46 18.52 -0.11% 13,157 24,392,237
2024-01-04 18.43 18.62 18.41 18.54 +0.43% 10,657 19,738,275
2024-01-03 18.75 18.8 18.36 18.46 -0.97% 12,283 22,733,739
2024-01-02 18.51 18.74 18.45 18.64 +0.7% 23,287 43,323,688