хе╜ф╕Кхе╜ 001298

数据更新至:

广告

选择日期范围

重置

股票概览

25.05
-3.47% -0.9
25.99
开盘价
26
最高价
25
最低价
32,555
成交量
数据更新至: 2024-12-31

技术指标

26.06
MA5 (5日均线)
26.27
MA10 (10日均线)
26.74
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 25.99 26 25 25.05 -3.47% 32,555 82,584,860
2024-12-30 26.31 26.49 25.84 25.95 -2.11% 34,374 89,553,337
2024-12-27 26.83 27.15 26.45 26.51 -0.9% 36,846 98,758,675
2024-12-26 26.03 26.79 25.81 26.75 +2.81% 40,215 106,607,146
2024-12-25 26.21 26.43 25.62 26.02 -1.55% 25,277 65,839,627
2024-12-24 25.85 26.49 25.53 26.43 +2.05% 37,576 97,945,071
2024-12-23 27.13 27.33 25.87 25.9 -4.88% 47,901 127,107,622
2024-12-20 26.2 27.4 26.2 27.23 +3.34% 59,901 161,953,687
2024-12-19 26.03 26.59 25.98 26.35 -0.68% 30,435 80,053,294
2024-12-18 25.79 26.8 25.38 26.53 +2.43% 44,963 118,024,418
2024-12-17 26.5 26.66 25.8 25.9 -2.3% 38,959 101,766,038
2024-12-16 27.31 27.43 26.4 26.51 -3.18% 46,108 123,667,774
2024-12-13 27.56 27.98 27.31 27.38 -1.37% 50,940 140,415,904
2024-12-12 27.48 27.76 27.33 27.76 +0.95% 47,796 131,897,626
2024-12-11 27.17 27.59 27.03 27.5 +0.99% 37,769 103,432,098
2024-12-10 27.58 27.8 27.11 27.23 +1.04% 53,365 146,302,822
2024-12-09 27.4 27.45 26.79 26.95 -1.93% 42,883 116,047,191
2024-12-06 27.65 27.77 27.15 27.48 -0.61% 48,122 132,173,318
2024-12-05 27.21 27.9 27.1 27.65 -0.5% 58,165 160,261,989
2024-12-04 28.98 29.49 27.44 27.79 -0.89% 83,500 236,886,886
2024-12-03 28.8 29.8 27.96 28.04 -3.14% 116,962 335,524,422
2024-12-02 27.35 30.07 27 28.95 +5.89% 149,340 428,307,240
2024-11-29 26.76 27.75 26.26 27.34 +1.3% 75,162 203,174,670
2024-11-28 26.14 27.27 26.02 26.99 +3.33% 68,781 183,431,991
2024-11-27 25.86 26.12 24.93 26.12 +1.01% 43,747 111,536,137
2024-11-26 26.52 26.68 25.83 25.86 -1.82% 33,843 88,830,277
2024-11-25 25.83 26.34 25.5 26.34 +2.01% 44,132 114,726,071
2024-11-22 27.16 27.3 25.8 25.82 -5.14% 50,004 133,235,985
2024-11-21 27.21 27.36 26.91 27.22 -0.15% 42,992 116,680,807
2024-11-20 27.11 27.44 26.82 27.26 +0.59% 44,932 122,199,369
2024-11-19 26.5 27.1 26.23 27.1 +3.4% 52,160 138,974,847
2024-11-18 28.2 28.35 26.13 26.21 -7.09% 68,093 182,006,743
2024-11-15 28.36 28.72 28.08 28.21 -0.74% 53,343 151,628,863
2024-11-14 29.71 29.74 28.4 28.42 -5.39% 87,608 254,402,094
2024-11-13 29.86 31 28.98 30.04 -0.69% 94,201 281,805,900
2024-11-12 31.15 31.48 29.91 30.25 -2.89% 105,653 324,166,566
2024-11-11 30 31.5 29.59 31.15 +3.66% 142,605 436,248,549
2024-11-08 29.57 30.35 29.34 30.05 +2.18% 125,977 376,243,491
2024-11-07 28.88 29.41 28.4 29.41 +1.1% 70,056 204,127,457
2024-11-06 29.55 30.05 29 29.09 -1.56% 89,529 263,369,452
2024-11-05 28.75 29.7 28.5 29.55 +2.64% 81,978 240,629,104
2024-11-04 27.9 28.95 27.68 28.79 +3.15% 63,949 182,572,115
2024-11-01 30.05 30.07 27.84 27.91 -8.34% 124,845 361,430,344
2024-10-31 29.8 30.79 29.4 30.45 +1.06% 136,668 411,714,393
2024-10-30 30.62 30.62 29.2 30.13 -3.8% 163,866 489,718,480
2024-10-29 31.8 32.59 31.32 31.32 -2.06% 168,700 538,063,051
2024-10-28 32 32.55 31 31.98 -0.28% 177,800 563,846,144
2024-10-25 30.75 32.23 30.37 32.07 +4.19% 227,290 715,451,768
2024-10-24 29.8 31.24 29.53 30.78 +2.6% 138,227 422,915,157
2024-10-23 30.6 30.84 29.7 30 -2.94% 137,297 415,345,969
2024-10-22 31.48 32.2 30.44 30.91 -2.71% 167,231 518,299,794
2024-10-21 31.88 33.24 31.31 31.77 -0.35% 264,784 856,165,742
2024-10-18 30.41 32.5 30.38 31.88 +5.49% 252,148 799,547,818
2024-10-17 30.5 31.2 30.01 30.22 -1.98% 154,189 473,228,387
2024-10-16 28.8 31.69 28.5 30.83 +3.7% 189,972 569,709,760
2024-10-15 30.8 31.7 29.7 29.73 -4.68% 181,512 554,601,239
2024-10-14 29.01 31.69 28.04 31.19 +7.51% 198,264 597,531,950
2024-10-11 28.08 29.93 27.57 29.01 +3.09% 166,851 484,698,983
2024-10-10 29.39 30.28 27.55 28.14 -7.34% 160,299 461,109,528
2024-10-09 33.21 33.21 30.37 30.37 -9.99% 207,241 655,290,198
2024-10-08 33.7 33.74 29.72 33.74 +10.01% 352,117 1,139,154,176
2024-09-30 28.75 30.9 28.26 30.67 +8.6% 328,763 972,971,219
2024-09-27 26.89 28.78 26.74 28.24 +4.05% 297,892 822,151,580
2024-09-26 25.81 27.84 25.35 27.14 +5.44% 298,249 792,256,149
2024-09-25 25.07 26.28 24.89 25.74 +2.47% 264,870 678,460,464
2024-09-24 24.17 26.4 23.1 25.12 +0.04% 282,215 695,948,906
2024-09-23 24.7 25.34 24.08 25.11 +1.74% 211,964 525,366,433
2024-09-20 24.3 25.19 24.07 24.68 +0.86% 201,957 498,512,725
2024-09-19 23.8 24.66 23.07 24.47 +3.03% 208,662 503,393,366
2024-09-18 23.54 24.37 23.31 23.75 -1.04% 180,524 429,685,035
2024-09-13 24.61 25.05 23.8 24 -9.16% 284,330 688,263,360
2024-09-12 23.08 27.44 23.08 26.42 +3.04% 384,676 972,531,491
2024-09-11 25.64 25.64 25.64 25.64 -10% 20,636 52,910,704
2024-09-10 28.49 28.49 28.49 28.49 -9.98% 24,609 70,111,041
2024-09-09 33.02 33.28 29.36 31.65 +4.63% 491,154 1,603,092,852
2024-09-06 28.5 30.25 26.72 30.25 +10% 352,007 1,004,281,064
2024-09-05 24.81 27.5 24.68 27.5 +10% 303,061 796,752,761
2024-09-04 24.99 25.79 24.21 25 -3.25% 170,862 424,224,279
2024-09-03 25.44 26.25 25.15 25.84 -3.47% 211,727 543,039,066
2024-09-02 25.4 27.85 25 26.77 +5.19% 373,753 977,600,163
2024-08-30 23.48 25.45 23.48 25.45 +9.98% 172,442 428,754,473
2024-08-29 23.26 23.78 22.46 23.14 -2.69% 236,218 544,269,065
2024-08-28 23.5 24.32 22.98 23.78 -3.49% 274,067 646,596,541
2024-08-27 26 26.35 24.64 24.64 -10.01% 274,155 691,035,691
2024-08-26 28 29.44 26.99 27.38 -3.9% 300,534 841,115,742
2024-08-23 26.1 30 26.1 28.49 +3.04% 414,656 1,170,368,736
2024-08-22 27.24 29.44 26.66 27.65 -0.68% 441,739 1,232,669,983
2024-08-21 24.55 27.84 24.55 27.84 +10% 431,362 1,178,783,726
2024-08-20 24.55 28.46 23.89 25.31 -2.16% 452,967 1,182,575,232
2024-08-19 24.87 25.87 24.72 25.87 +9.99% 220,124 560,535,595
2024-08-16 21.78 23.52 21.4 23.52 +10.01% 276,591 633,066,814
2024-08-15 20.67 21.54 20.32 21.38 +2.44% 186,106 391,002,017
2024-08-14 19.92 20.9 19.75 20.87 +4.87% 162,270 333,993,824
2024-08-13 19.64 20.1 19.64 19.9 +0.45% 50,637 100,585,849
2024-08-12 20.23 20.38 19.52 19.81 -4.02% 95,831 191,529,998
2024-08-09 20.36 20.97 19.95 20.64 +2.99% 144,057 294,269,182
2024-08-08 19.4 20.67 18.88 20.04 +0.91% 131,851 260,883,840
2024-08-07 19.97 20.2 19.71 19.86 -0.55% 67,689 135,187,108
2024-08-06 19.93 20.15 19.3 19.97 +1.53% 76,670 151,075,319
2024-08-05 20.82 20.82 19.64 19.67 -6.69% 124,038 249,979,015
2024-08-02 21.18 22 21.03 21.08 -3.13% 115,995 247,797,937
2024-08-01 21.8 22.4 21.6 21.76 -1.45% 164,892 362,671,125
2024-07-31 21.5 23.02 21.4 22.08 -0.23% 237,273 525,137,921
2024-07-30 21.16 22.5 20.8 22.13 +2.55% 231,036 499,677,271
2024-07-29 20.2 22.48 20.2 21.58 +5.53% 247,684 523,414,323
2024-07-26 19.71 20.54 19.38 20.45 +3.34% 152,539 305,030,955
2024-07-25 19.55 20.5 19 19.79 -1.69% 116,894 229,042,963
2024-07-24 19.73 20.89 19.72 20.13 +1.62% 134,079 272,054,466
2024-07-23 20.6 20.82 19.81 19.81 -4.76% 149,563 304,923,744
2024-07-22 19.99 21 19.81 20.8 +3.43% 192,531 395,149,480
2024-07-19 19.59 21.21 19.45 20.11 +0.3% 185,679 379,315,069
2024-07-18 18.5 20.7 18.4 20.05 +6.08% 154,755 304,272,046
2024-07-17 19.9 19.94 18.66 18.9 -5.78% 112,013 214,345,764
2024-07-16 20.08 20.27 19.81 20.06 +0.4% 81,676 163,803,030
2024-07-15 19.89 20.43 19.75 19.98 +0.1% 85,605 172,313,790
2024-07-12 20.11 20.5 19.85 19.96 -2.35% 102,036 204,668,468
2024-07-11 20.7 20.85 20.11 20.44 -0.15% 151,333 309,047,987
2024-07-10 20.2 20.87 19.99 20.47 -0.73% 181,116 367,890,924
2024-07-09 19 20.68 18.76 20.62 +6.67% 228,745 456,477,817
2024-07-08 18.37 20.36 18.3 19.33 +4.37% 194,043 379,226,566
2024-07-05 18.68 18.68 18.05 18.52 -1.23% 84,262 154,999,476
2024-07-04 19.51 19.56 18.61 18.75 -5.68% 129,743 246,710,657
2024-07-03 19.75 20.5 19.18 19.88 -0.6% 150,970 296,984,993
2024-07-02 20.68 20.78 19.95 20 -1.91% 119,927 242,229,795
2024-07-01 20.89 21.2 19.83 20.39 -4.23% 163,733 334,168,700
2024-06-28 20.98 21.69 20.61 21.29 +0.76% 167,069 354,813,331
2024-06-27 21.93 22.15 20.4 21.13 -5.5% 202,895 436,168,801
2024-06-26 21.84 23.25 21.03 22.36 -1.32% 236,820 527,589,087
2024-06-25 22.22 24.22 21.53 22.66 +1.34% 311,550 713,026,647
2024-06-24 20.15 23.32 19.76 22.36 +4.93% 307,639 661,141,088
2024-06-21 21.31 22.2 21.31 21.31 -10.01% 288,521 618,953,583
2024-06-20 21.94 24.56 21.53 23.68 +6.05% 450,699 1,064,927,591
2024-06-19 20.39 22.33 19.8 22.33 +10% 328,927 690,038,103
2024-06-18 20.4 20.88 19.81 20.3 -2.22% 233,535 473,042,595
2024-06-17 20.37 21.56 20.37 20.76 +2.72% 274,325 572,320,731
2024-06-14 22.26 22.26 20.18 20.21 -9.21% 351,000 737,992,147
2024-06-13 21 22.26 20.69 22.26 +9.98% 291,818 637,927,466
2024-06-12 19.28 20.24 18.9 20.24 +10% 228,499 445,783,034
2024-06-11 16.8 18.4 16.52 18.4 +9.98% 95,304 172,211,202
2024-06-07 17.55 17.76 16.51 16.73 -5% 131,883 223,735,719
2024-06-06 18.28 18.88 17.33 17.61 -4.66% 154,792 278,328,367
2024-06-05 17.9 19.25 17.79 18.47 +0.44% 189,986 355,405,591
2024-06-04 19.22 19.4 18.1 18.39 -4.32% 240,868 448,529,136
2024-06-03 17.4 19.22 17.4 19.22 +10.02% 276,088 518,604,861
2024-05-31 17.79 18.65 17.3 17.47 -1.69% 197,002 353,233,852
2024-05-30 15.99 17.77 15.79 17.77 +10.03% 148,732 251,020,753
2024-05-29 15.5 16.62 15.5 16.15 -30.15% 57,604 93,230,745
2024-05-28 23.8 24.15 23.06 23.12 -2.86% 28,349 66,567,694
2024-05-27 23.88 23.89 22.76 23.8 +0.76% 25,443 59,059,968
2024-05-24 24.06 24.47 23.54 23.62 -1.5% 29,023 69,534,591
2024-05-23 24.45 24.45 23.92 23.98 -0.95% 26,733 64,676,175
2024-05-22 23.52 24.24 23.52 24.21 +1.72% 29,178 70,176,186
2024-05-21 23.98 24.57 23.7 23.8 -0.79% 33,957 81,683,995
2024-05-20 23.98 24.08 23.62 23.99 +0.63% 17,778 42,482,271
2024-05-17 23.68 23.85 23.28 23.84 +1.45% 19,460 45,979,768
2024-05-16 23.35 23.93 23.34 23.5 +0.9% 17,585 41,530,424
2024-05-15 23.12 23.65 22.95 23.29 +0.04% 18,324 42,789,551
2024-05-14 23.47 23.79 23.08 23.28 +0.43% 19,513 45,609,731
2024-05-13 23.8 23.8 23.03 23.18 -3.54% 26,265 61,304,432
2024-05-10 24.61 24.69 23.85 24.03 -2.67% 31,427 75,741,677
2024-05-09 24.07 25.75 24.06 24.69 +2.7% 48,327 119,328,921
2024-05-08 24.46 24.59 24 24.04 -1.76% 25,784 62,427,684
2024-05-07 24.55 24.75 24.31 24.47 -0.57% 26,671 65,423,077
2024-05-06 24.79 24.99 24.54 24.61 +0.53% 29,036 71,893,705
2024-04-30 24.46 24.86 24.11 24.48 +0.08% 37,571 91,938,397
2024-04-29 24.12 24.69 23.8 24.46 +0.95% 45,547 110,935,242
2024-04-26 23.25 24.47 23.19 24.23 +4.53% 47,330 113,263,730
2024-04-25 23 23.55 22.77 23.18 +0.78% 30,238 70,187,147
2024-04-24 22.48 23.1 22.48 23 +2.59% 34,373 78,661,434
2024-04-23 22.33 22.66 22.2 22.42 +1.63% 19,737 44,295,839
2024-04-22 22.18 22.6 21.5 22.06 -2.13% 23,611 52,110,587
2024-04-19 22.72 22.92 22.3 22.54 -1.23% 25,208 56,881,875
2024-04-18 22.92 23.38 22.2 22.82 -0.35% 41,196 94,218,145
2024-04-17 21.16 23 21.15 22.9 +8.22% 49,374 111,374,179
2024-04-16 23 23.25 21.16 21.16 -10% 24,156 52,251,023
2024-04-15 24.66 25.05 22.89 23.51 -6.04% 44,956 106,318,636
2024-04-12 25.52 25.99 24.91 25.02 -2.76% 31,727 80,333,222
2024-04-11 25.03 26.16 25.03 25.73 +0.67% 37,463 96,712,580
2024-04-10 26.6 26.82 25.29 25.56 -3.66% 53,308 137,938,465
2024-04-09 25.5 27.67 25.5 26.53 +5.36% 82,831 220,644,232
2024-04-08 25.78 26.18 24.92 25.18 -3.82% 42,688 108,391,947
2024-04-03 25.81 26.88 24.88 26.18 +1.39% 61,704 160,888,569
2024-04-02 26.5 26.74 25.59 25.82 -3.04% 38,778 101,036,454
2024-04-01 26.34 26.68 25.8 26.63 +0.99% 45,338 119,595,045
2024-03-29 25.65 26.9 24.9 26.37 +2.93% 55,889 145,346,939
2024-03-28 24.1 26 24.1 25.62 +2.19% 52,920 134,948,198
2024-03-27 27.21 27.23 25.07 25.07 -10.01% 73,629 190,284,699
2024-03-26 29.18 29.85 26.98 27.86 -6.92% 99,638 283,605,378
2024-03-25 29 30.5 28.56 29.93 +1.6% 155,516 459,557,674
2024-03-22 28.01 29.78 27.61 29.46 +3.77% 151,923 441,100,958
2024-03-21 28.84 29.39 28.11 28.39 -0.73% 120,640 345,895,466
2024-03-20 27.35 28.98 26.6 28.6 +5.89% 139,791 389,312,934
2024-03-19 27.5 27.55 27 27.01 -2.81% 78,259 212,738,389
2024-03-18 26.49 28 26.23 27.79 +6.15% 118,492 321,745,789
2024-03-15 26.04 26.39 25.5 26.18 +1.36% 60,183 156,957,684
2024-03-14 26.88 26.9 25.44 25.83 -5.11% 92,211 240,113,625
2024-03-13 27.29 27.53 26.8 27.22 -2.89% 97,715 264,933,406
2024-03-12 26.55 28.09 26.49 28.03 +5.61% 149,804 410,845,292
2024-03-11 27.62 27.99 26.39 26.54 -8.73% 151,752 406,159,652
2024-03-08 31 32.8 28.76 29.08 -9.01% 231,861 696,277,705
2024-03-07 28 31.96 28 31.96 +10.02% 237,943 730,811,068
2024-03-06 29 29.05 25.18 29.05 +10% 221,677 604,625,563
2024-03-05 25.5 26.41 25.5 26.41 +10% 40,482 105,880,297
2024-03-04 22.99 24.01 22.36 24.01 +6.95% 117,855 274,211,393
2024-03-01 22 22.66 21.72 22.45 +3.27% 79,456 176,860,659
2024-02-29 19.5 22.11 19.5 21.74 +3.92% 70,288 149,618,719
2024-02-28 23 23.19 20.92 20.92 -9.98% 95,430 212,190,309
2024-02-27 22.34 23.33 21.89 23.24 +4.4% 96,005 218,041,167
2024-02-26 21.09 23 20.94 22.26 +4.02% 98,065 212,395,361
2024-02-23 20.85 21.46 20.51 21.4 +2.05% 89,890 188,853,705
2024-02-22 19.99 21.04 19.55 20.97 +2.29% 94,895 194,898,039
2024-02-21 19.97 21.97 19.33 20.5 +2.65% 110,475 229,454,209
2024-02-20 18.11 19.97 17.43 19.97 +10.03% 68,043 125,045,817
2024-02-19 16.84 18.15 16.84 18.15 +10% 67,439 119,902,029
2024-02-08 15.01 16.5 14.5 16.5 +10% 60,570 94,681,580
2024-02-07 16.25 16.45 14.7 15 -7.69% 63,291 97,776,832
2024-02-06 16.02 17.1 15.56 16.25 -6.02% 55,995 89,528,653
2024-02-05 19 19.1 17.29 17.29 -9.99% 24,287 42,683,545
2024-02-02 20.17 20.58 18.3 19.21 -5% 25,336 49,405,867
2024-02-01 20.09 20.74 19.79 20.22 -0.69% 22,758 46,142,503
2024-01-31 22 22.03 20.3 20.36 -6.39% 24,198 50,689,371
2024-01-30 22.55 22.86 21.68 21.75 -4.31% 19,328 42,903,790
2024-01-29 23.62 23.75 22.61 22.73 -3.4% 20,840 47,951,915
2024-01-26 23.99 24.09 23.47 23.53 -1.59% 22,305 52,989,850
2024-01-25 22.8 23.98 22.66 23.91 +4.64% 33,814 79,143,783
2024-01-24 23.04 23.28 22 22.85 -0.09% 29,005 65,569,178
2024-01-23 22.84 23.18 22.41 22.87 +0.04% 22,076 50,466,183
2024-01-22 24.52 24.55 22.61 22.86 -6.27% 28,297 66,746,965
2024-01-19 24.72 25.1 24.39 24.39 -1.85% 20,217 49,890,883
2024-01-18 24.66 25.33 24.2 24.85 -0.04% 28,587 70,266,757
2024-01-17 25.5 25.65 24.86 24.86 -2.81% 20,412 51,516,031
2024-01-16 26.03 26.03 25.21 25.58 -1.73% 31,315 79,881,821
2024-01-15 25.7 26.3 25.4 26.03 +0.7% 26,605 68,979,364
2024-01-12 26.7 26.75 25.72 25.85 -3.11% 41,639 108,724,958
2024-01-11 25.85 26.88 25.85 26.68 +0.72% 52,464 138,742,814
2024-01-10 26.1 27.11 24.65 26.49 +0.99% 80,675 208,891,783
2024-01-09 27.75 28.95 25.77 26.23 -7.35% 89,008 242,325,026
2024-01-08 30.7 30.7 28.27 28.31 -9.87% 82,862 243,616,969
2024-01-05 31.85 32 30.58 31.41 -6.1% 112,790 353,156,656
2024-01-04 30.74 33.49 30.55 33.45 +8.89% 174,831 558,134,608
2024-01-03 28.9 31.9 28.8 30.72 +5.93% 153,992 476,461,895
2024-01-02 29.6 29.63 28.95 29 -2.75% 43,117 125,863,180