ф╕ЦхНОчзСцКА 688093

数据更新至:

广告

选择日期范围

重置

股票概览

20.19
-0.83% -0.17
20.3
开盘价
20.48
最高价
19.9
最低价
16,696
成交量
数据更新至: 2024-12-31

技术指标

20.17
MA5 (5日均线)
20.14
MA10 (10日均线)
20.02
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 20.3 20.48 19.9 20.19 -0.83% 16,696 33,716,653
2024-12-30 19.96 20.58 19.6 20.36 +2% 28,646 57,862,391
2024-12-27 20.28 20.4 19.86 19.96 -2.35% 22,099 44,421,924
2024-12-26 19.75 20.55 19.75 20.44 +2.71% 17,069 34,714,870
2024-12-25 20.29 20.29 19.6 19.9 -2.21% 20,403 40,555,221
2024-12-24 20.45 20.55 19.93 20.35 +0.89% 17,116 34,669,029
2024-12-23 20.68 20.68 20 20.17 -2.65% 18,713 38,178,510
2024-12-20 19.88 20.87 19.66 20.72 +4.23% 24,064 49,524,380
2024-12-19 19.3 19.99 19.16 19.88 +2.21% 20,136 39,780,001
2024-12-18 19.27 19.72 19 19.45 +0.62% 21,677 41,945,318
2024-12-17 19.85 20.08 19.3 19.33 -3.01% 23,782 46,704,558
2024-12-16 20.48 21.05 19.77 19.93 -2.88% 27,168 55,559,929
2024-12-13 20.5 20.82 20.4 20.52 -0.29% 18,895 38,970,739
2024-12-12 20.55 20.75 20.36 20.58 +0.78% 16,551 34,120,633
2024-12-11 20.2 20.64 20.1 20.42 +1.04% 17,024 34,757,414
2024-12-10 20.3 20.65 20.08 20.21 +2.85% 38,307 77,943,577
2024-12-09 19.8 20.14 19.35 19.65 -1.16% 20,098 39,645,032
2024-12-06 20.24 20.25 19.22 19.88 +2.58% 28,604 56,659,346
2024-12-05 19.02 19.49 19.01 19.38 +1.36% 13,129 25,389,537
2024-12-04 19.64 19.9 18.9 19.12 -2.65% 18,748 36,021,948
2024-12-03 19.74 19.97 19.41 19.64 -1.46% 13,150 25,907,167
2024-12-02 19.26 19.93 19.1 19.93 +3.75% 27,678 54,326,180
2024-11-29 18.52 19.62 18.4 19.21 +3.84% 27,523 52,455,053
2024-11-28 18.96 19.1 18.46 18.5 -2.43% 21,703 40,816,310
2024-11-27 18.67 18.96 18.01 18.96 +1.66% 26,348 48,676,406
2024-11-26 18.93 19.1 18.58 18.65 -1.53% 11,879 22,323,326
2024-11-25 19 19.18 18.63 18.94 -0.32% 19,618 36,949,302
2024-11-22 20.05 20.05 18.91 19 -4.81% 19,925 38,759,574
2024-11-21 20.14 20.28 19.68 19.96 -0.55% 18,988 37,825,507
2024-11-20 20.15 20.29 19.94 20.07 +0.05% 13,455 27,023,936
2024-11-19 19.65 20.2 19.59 20.06 +2.61% 18,587 36,980,288
2024-11-18 20.2 20.35 19.5 19.55 -2.88% 22,916 45,438,223
2024-11-15 20.4 21.08 20.11 20.13 -1.85% 19,477 40,230,250
2024-11-14 21.19 21.44 20.3 20.51 -4.25% 24,600 51,182,852
2024-11-13 21.39 21.5 20.5 21.42 -0.65% 40,939 85,803,463
2024-11-12 22.14 22.39 21.36 21.56 -1.91% 46,303 101,389,366
2024-11-11 21.25 22.09 21.12 21.98 +4.07% 43,371 94,592,819
2024-11-08 21.3 21.85 21 21.12 +0.19% 28,392 60,726,076
2024-11-07 20.95 21.37 20.69 21.08 -0.24% 35,046 73,328,487
2024-11-06 22.11 22.46 21.05 21.13 -5.16% 43,349 93,801,025
2024-11-05 21.82 22.56 21.48 22.28 +2.67% 30,579 67,987,861
2024-11-04 20.77 21.79 20.77 21.7 +3.83% 29,139 62,381,011
2024-11-01 21.7 22.08 20.75 20.9 -3.91% 26,827 56,809,811
2024-10-31 21.16 22.11 20.74 21.75 +3.77% 33,082 70,756,715
2024-10-30 21.49 21.49 20.88 20.96 -1.27% 22,721 48,113,994
2024-10-29 21.35 21.77 21.02 21.23 -0.75% 27,899 59,704,396
2024-10-28 21.58 21.71 20.94 21.39 +0.8% 44,309 94,455,032
2024-10-25 20.6 22.19 20.6 21.22 +9.21% 82,471 175,845,888
2024-10-24 19.01 19.5 19.01 19.43 +1.94% 20,442 39,418,194
2024-10-23 19.12 19.68 18.96 19.06 -0.37% 28,368 54,910,301
2024-10-22 19.42 19.5 18.76 19.13 -1.03% 24,032 46,112,863
2024-10-21 19.25 20 19.05 19.33 +1.63% 38,582 75,370,748
2024-10-18 18.35 19.44 18.21 19.02 +3.59% 26,595 50,306,140
2024-10-17 18.2 18.97 18.18 18.36 +1.1% 20,717 38,526,811
2024-10-16 18.34 18.47 17.81 18.16 -1.78% 12,267 22,297,927
2024-10-15 18.39 19.14 18.21 18.49 +0.54% 18,575 34,758,211
2024-10-14 17.82 18.51 17.48 18.39 +3.9% 20,641 36,875,741
2024-10-11 18.81 18.84 17.56 17.7 -5.85% 23,799 42,797,170
2024-10-10 18.32 19.49 17.91 18.8 +3.24% 35,810 67,169,828
2024-10-09 19.82 20 18.18 18.21 -10.21% 48,565 92,661,862
2024-10-08 21.9 21.9 18.88 20.28 +10.58% 74,604 149,813,002
2024-09-30 16.96 18.85 16.75 18.34 +12.86% 35,383 62,572,467
2024-09-27 15.54 16.78 15.54 16.25 +5.52% 11,018 17,600,462
2024-09-26 14.78 15.4 14.66 15.4 +4.19% 14,326 21,430,857
2024-09-25 15.19 15.55 14.76 14.78 -1.14% 19,356 29,313,881
2024-09-24 14.06 15 14 14.95 +6.33% 17,659 25,669,110
2024-09-23 14.16 14.42 13.94 14.06 +0.21% 9,904 14,051,980
2024-09-20 14.4 14.4 13.85 14.03 -1.82% 19,287 27,082,683
2024-09-19 14.5 14.67 14.12 14.29 -1.18% 13,585 19,599,379
2024-09-18 14.68 14.75 14.2 14.46 -2.3% 9,211 13,319,072
2024-09-13 15 15.01 14.67 14.8 -1.33% 9,980 14,783,951
2024-09-12 15.39 15.66 14.82 15 -1.9% 12,282 18,568,246
2024-09-11 15.29 15.45 15.1 15.29 +0.46% 6,416 9,820,397
2024-09-10 15.3 15.38 14.91 15.22 -0.2% 7,279 10,993,683
2024-09-09 15.54 15.54 15.15 15.25 -1.93% 6,295 9,632,438
2024-09-06 16.19 16.19 15.36 15.55 -3.72% 11,581 18,140,020
2024-09-05 16.31 16.45 16 16.15 -0.98% 6,953 11,243,145
2024-09-04 16.34 16.52 16.01 16.31 -0.18% 9,462 15,387,511
2024-09-03 16.33 16.48 16.23 16.34 +0.25% 7,773 12,689,119
2024-09-02 16.76 16.78 16.18 16.3 -2.69% 16,239 26,686,131
2024-08-30 15.92 16.96 15.92 16.75 +5.21% 22,824 37,839,344
2024-08-29 15.05 16.17 15.05 15.92 +8.3% 24,338 38,258,826
2024-08-28 14.51 14.81 14.51 14.7 +0.2% 6,633 9,728,801
2024-08-27 14.8 14.98 14.42 14.67 -2.2% 7,148 10,451,322
2024-08-26 14.9 15.12 14.44 15 +1.35% 7,716 11,415,440
2024-08-23 15.1 15.1 14.35 14.8 -1.2% 9,355 13,657,797
2024-08-22 15.48 15.49 14.8 14.98 -1.83% 6,337 9,481,520
2024-08-21 15.48 15.57 15.2 15.26 -0.65% 4,566 7,022,200
2024-08-20 15.78 15.78 15.14 15.36 -1.79% 6,673 10,228,765
2024-08-19 15.69 16.02 15.6 15.64 -1.7% 4,942 7,796,666
2024-08-16 15.71 16.15 15.71 15.91 +1.34% 9,037 14,423,524
2024-08-15 15.75 15.75 15.45 15.7 +2.21% 6,900 10,799,963
2024-08-14 15.35 15.72 15.35 15.36 -1.48% 3,265 5,052,948
2024-08-13 15.84 15.84 15.32 15.59 +0.19% 4,120 6,414,820
2024-08-12 15.49 15.77 15.41 15.56 +0.19% 4,459 6,957,620
2024-08-09 15.65 15.86 15.37 15.53 -0.77% 5,109 7,965,420
2024-08-08 15.43 15.95 15.28 15.65 -0.25% 8,495 13,216,538
2024-08-07 15.7 16.08 15.34 15.69 +0.9% 6,992 11,046,580
2024-08-06 15.8 15.84 15.19 15.55 -1.77% 11,113 17,202,431
2024-08-05 16.16 16.46 15.08 15.83 -4.29% 18,550 29,096,962
2024-08-02 16.33 16.9 16.24 16.54 +0.61% 9,739 16,254,536
2024-08-01 16.39 16.6 16.25 16.44 +1.11% 9,892 16,272,306
2024-07-31 15.78 16.36 15.44 16.26 +4.63% 13,026 20,888,679
2024-07-30 15.42 15.85 15.15 15.54 +1.04% 6,461 10,074,908
2024-07-29 14.55 15.61 14.55 15.38 +0.46% 12,939 19,704,551
2024-07-26 14.94 15.43 14.94 15.31 +2.41% 8,847 13,458,366
2024-07-25 15.15 15.29 14.9 14.95 -2.8% 10,059 15,162,269
2024-07-24 15.78 15.98 15.23 15.38 -2.97% 12,675 19,656,536
2024-07-23 16.13 16.51 15.8 15.85 -4.11% 9,197 14,839,260
2024-07-22 16.81 16.96 16.27 16.53 -2.76% 12,810 21,114,143
2024-07-19 16.9 17.29 16.69 17 0% 10,896 18,539,527
2024-07-18 17.03 17.19 16.67 17 -2.69% 15,210 25,760,799
2024-07-17 17.72 17.97 17.27 17.47 -2.13% 14,294 25,183,765
2024-07-16 17.28 17.95 16.91 17.85 +3.42% 15,977 27,888,918
2024-07-15 17.99 18.01 16.9 17.26 -4.11% 15,912 27,361,268
2024-07-12 18.3 18.3 17.73 18 -1.53% 11,806 21,149,537
2024-07-11 18.3 18.54 17.5 18.28 +2.41% 18,761 34,073,406
2024-07-10 18.2 18.34 17.78 17.85 -1.49% 16,305 29,432,666
2024-07-09 16.81 18.12 16.66 18.12 +6.97% 25,698 44,983,700
2024-07-08 17.02 17.14 16.66 16.94 -1.45% 11,395 19,237,084
2024-07-05 16.95 17.19 16.61 17.19 +0.23% 10,725 18,151,895
2024-07-04 17.53 17.64 16.83 17.15 -2.67% 15,321 26,212,042
2024-07-03 17.98 18.01 17.51 17.62 -2% 12,240 21,602,076
2024-07-02 17.74 18.19 17.74 17.98 +1.47% 11,478 20,597,621
2024-07-01 18.13 18.28 17.21 17.72 -2.48% 29,928 52,952,370
2024-06-28 17.9 18.57 17.57 18.17 +1.74% 24,090 44,085,226
2024-06-27 17.49 18.3 17.38 17.86 +1.02% 32,931 59,124,929
2024-06-26 16.78 17.76 16.5 17.68 +5.36% 19,155 33,095,442
2024-06-25 16.73 17.05 16.45 16.78 -0.18% 14,945 24,984,226
2024-06-24 17.75 17.92 16.72 16.81 -5.98% 19,527 33,723,137
2024-06-21 17.48 18.29 17.18 17.88 +1.82% 20,412 36,308,201
2024-06-20 17.7 18.19 17.41 17.56 -0.96% 26,016 46,263,038
2024-06-19 18.09 18.12 17.53 17.73 -1.99% 23,693 42,053,281
2024-06-18 18.27 18.56 17.77 18.09 -2.22% 39,678 71,722,448
2024-06-17 17.57 19.11 17.11 18.5 +5.11% 65,665 120,495,937
2024-06-14 17.33 17.71 17 17.6 +2.5% 27,573 48,101,613
2024-06-13 17.08 17.75 17 17.17 +1.9% 34,586 60,082,412
2024-06-12 16.55 17.78 16.55 16.85 +4.14% 34,714 59,385,038
2024-06-11 15.71 16.2 15.3 16.18 +1.89% 17,517 27,678,989
2024-06-07 15.7 16.11 15.37 15.88 +1.15% 14,799 23,336,737
2024-06-06 16 16.49 15.3 15.7 -2.18% 26,312 41,390,805
2024-06-05 16.58 16.58 15.9 16.05 -2.9% 20,818 33,735,457
2024-06-04 17.19 17.19 16.26 16.53 -3.62% 28,341 46,799,065
2024-06-03 17.52 18.13 16.83 17.15 -2.72% 29,292 50,826,029
2024-05-31 17.03 18.23 16.96 17.63 +4.01% 43,705 78,047,404
2024-05-30 16.86 17.46 16.5 16.95 -1.57% 27,354 46,814,640
2024-05-29 16.58 17.39 16.3 17.22 +5.64% 28,967 49,449,996
2024-05-28 16.66 16.94 16.24 16.3 -2.16% 11,574 19,160,554
2024-05-27 16.71 16.85 16.1 16.66 -1.19% 15,248 25,022,675
2024-05-24 16.85 17.05 16.39 16.86 0% 19,875 33,310,099
2024-05-23 16.16 17.15 16.1 16.86 +4.07% 26,631 44,539,102
2024-05-22 16.29 16.36 16.01 16.2 +0.5% 7,472 12,078,613
2024-05-21 16.18 16.33 15.9 16.12 0% 6,288 10,162,967
2024-05-20 15.98 16.3 15.98 16.12 +1.13% 9,604 15,517,055
2024-05-17 15.92 15.94 15.72 15.94 +0.89% 6,759 10,704,371
2024-05-16 16.18 16.4 15.63 15.8 -3.25% 15,144 24,031,477
2024-05-15 16.53 16.77 16.17 16.33 -1.21% 7,631 12,531,032
2024-05-14 16.19 16.81 16.01 16.53 +4.16% 18,692 30,885,182
2024-05-13 16.14 16.48 15.77 15.87 -1.73% 14,054 22,652,590
2024-05-10 16.2 16.36 16.03 16.15 -0.31% 8,779 14,187,179
2024-05-09 16 16.37 15.8 16.2 +0.43% 13,610 22,005,992
2024-05-08 16.08 16.49 15.9 16.13 -0.31% 17,722 28,671,282
2024-05-07 16.56 16.64 16.08 16.18 -2.76% 19,851 32,246,684
2024-05-06 15.78 16.81 15.72 16.64 +6.33% 40,379 66,294,229
2024-04-30 15.15 15.99 14.93 15.65 +3.3% 35,804 55,838,713
2024-04-29 14.69 15.18 14.67 15.15 +3.55% 18,546 27,746,444
2024-04-26 14.39 14.66 14.28 14.63 +2.31% 18,369 26,595,055
2024-04-25 14.33 14.45 14.21 14.3 +0.35% 16,181 23,231,856
2024-04-24 14.34 14.43 14.13 14.25 +0.07% 19,314 27,521,011
2024-04-23 14.01 14.58 14.01 14.24 +0.56% 19,113 27,299,755
2024-04-22 13.66 14.21 13.5 14.16 +2.53% 20,387 28,389,656
2024-04-19 14.1 14.39 13.63 13.81 -3.43% 29,108 40,663,177
2024-04-18 13.96 14.9 13.96 14.3 +9.33% 58,396 83,702,724
2024-04-17 12.21 13.15 12.21 13.08 +9.46% 15,007 19,067,230
2024-04-16 12.7 12.78 11.92 11.95 -6.27% 17,972 21,795,512
2024-04-15 12.94 13.36 12.44 12.75 -3.41% 15,222 19,512,857
2024-04-12 13.11 13.39 13.11 13.2 -0.08% 7,463 9,881,065
2024-04-11 13.26 13.5 13.18 13.21 -0.53% 7,794 10,402,356
2024-04-10 13.62 13.62 13.14 13.28 -2.71% 10,131 13,547,470
2024-04-09 13.58 13.84 13.45 13.65 +0.74% 12,527 16,994,756
2024-04-08 14.15 14.23 13.5 13.55 -4.04% 9,847 13,554,603
2024-04-03 14.48 14.5 14.07 14.12 -2.08% 10,511 14,901,525
2024-04-02 14.26 14.52 14.17 14.42 +1.12% 12,629 18,139,570
2024-04-01 13.97 14.28 13.92 14.26 +2.66% 13,020 18,412,152
2024-03-29 13.68 13.96 13.57 13.89 +1.54% 10,762 14,848,588
2024-03-28 13.39 13.95 13.39 13.68 +2.32% 11,802 16,149,559
2024-03-27 13.79 13.88 13.34 13.37 -3.4% 12,420 16,827,661
2024-03-26 14.16 14.19 13.7 13.84 -1.21% 12,297 17,086,216
2024-03-25 14.48 14.75 14 14.01 -3.38% 16,332 23,407,099
2024-03-22 15.01 15.08 14.45 14.5 -3.53% 14,977 21,961,091
2024-03-21 15.37 15.38 14.89 15.03 -1.25% 12,045 18,167,983
2024-03-20 14.9 15.29 14.9 15.22 +0.86% 13,061 19,847,501
2024-03-19 15.13 15.27 14.98 15.09 -0.13% 16,120 24,384,043
2024-03-18 14.79 15.15 14.61 15.11 +3.07% 23,316 34,741,885
2024-03-15 14.58 14.67 14.3 14.66 +0.55% 13,379 19,398,390
2024-03-14 14.86 14.87 14.34 14.58 -1.35% 15,613 22,780,443
2024-03-13 14.82 15.06 14.69 14.78 +0.54% 23,364 34,751,979
2024-03-12 14.81 14.88 14.45 14.7 -0.47% 23,839 34,861,070
2024-03-11 14.7 14.91 14.51 14.77 +0.41% 22,405 33,020,425
2024-03-08 14.63 14.92 14.42 14.71 +0.96% 14,151 20,738,610
2024-03-07 14.98 15.13 14.54 14.57 -3.45% 25,061 37,076,039
2024-03-06 14.93 15.19 14.3 15.09 -0.98% 37,464 55,288,865
2024-03-05 15.2 15.99 14.89 15.24 -0.52% 52,643 80,612,598
2024-03-04 14.12 16.4 13.98 15.32 +8.73% 56,489 85,616,008
2024-03-01 13.86 14.2 13.73 14.09 +1.59% 15,711 22,038,123
2024-02-29 13.33 13.89 13.25 13.87 +3.28% 18,019 24,604,779
2024-02-28 14.48 14.81 13.3 13.43 -7.44% 28,864 40,643,982
2024-02-27 14.11 14.51 13.98 14.51 +2.69% 18,802 26,780,974
2024-02-26 14.36 14.59 14.03 14.13 -1.6% 37,480 53,585,160
2024-02-23 13.85 14.4 13.85 14.36 +3.68% 14,916 21,074,451
2024-02-22 13.53 13.89 13.53 13.85 +1.76% 12,897 17,753,879
2024-02-21 13.51 14.25 13.51 13.61 -1.59% 15,274 21,240,596
2024-02-20 13.17 13.96 13.03 13.83 +2.67% 23,172 31,477,062
2024-02-19 13.48 13.99 13.25 13.47 +1.2% 30,418 41,228,833
2024-02-08 10.78 13.31 10.78 13.31 +20.02% 39,605 48,097,351
2024-02-07 11 11.44 10.5 11.09 -0.98% 34,055 37,671,288
2024-02-06 11 11.5 9.84 11.2 +1.82% 42,247 44,925,843
2024-02-05 11.75 11.76 9.96 11 -5.9% 44,496 47,394,317
2024-02-02 12.78 12.96 11 11.69 -8.46% 48,317 57,132,825
2024-02-01 13.1 13.35 12.58 12.77 -2.74% 25,468 32,745,602
2024-01-31 13.99 14.19 13.04 13.13 -5.61% 21,551 28,775,648
2024-01-30 14.51 14.8 13.89 13.91 -4.4% 11,560 16,442,304
2024-01-29 14.8 15.01 14.48 14.55 -1.69% 17,756 26,067,520
2024-01-26 14.93 15.12 14.7 14.8 -0.34% 9,842 14,658,148
2024-01-25 14.33 14.92 14.29 14.85 +3.63% 16,710 24,498,594
2024-01-24 14.38 14.82 13.81 14.33 -0.62% 13,887 19,763,755
2024-01-23 14.35 14.6 14.13 14.42 -0.55% 13,573 19,580,410
2024-01-22 15.4 15.6 14.3 14.5 -7.58% 12,456 18,601,940
2024-01-19 15.9 16.24 15.55 15.69 -2.49% 10,577 16,690,548
2024-01-18 16.23 16.4 15.46 16.09 -0.98% 10,791 17,092,244
2024-01-17 16.65 16.69 16.22 16.25 -2.29% 6,216 10,237,317
2024-01-16 16.8 16.82 16.45 16.63 -0.78% 8,241 13,664,828
2024-01-15 16.68 16.97 16.6 16.76 -0.53% 6,325 10,621,548
2024-01-12 17.07 17.25 16.81 16.85 -1.58% 9,756 16,582,262
2024-01-11 16.71 17.16 16.65 17.12 +2.51% 8,618 14,594,786
2024-01-10 17.24 17.24 16.52 16.7 -2% 10,355 17,348,021
2024-01-09 17.05 17.32 17 17.04 -0.06% 9,453 16,180,381
2024-01-08 17.33 17.48 17.01 17.05 -2.57% 8,736 15,007,560
2024-01-05 18.01 18.1 17.4 17.5 -2.45% 6,857 12,149,108
2024-01-04 18.13 18.13 17.81 17.94 -0.77% 7,513 13,455,702
2024-01-03 18.19 18.29 17.88 18.08 -0.77% 8,928 16,127,234
2024-01-02 18.27 18.39 18.07 18.22 +0.05% 11,905 21,711,683