шГЬщАЪшГ╜ц║Р 001331

数据更新至:

广告

选择日期范围

重置

股票概览

11.01
+0.36% +0.04
10.98
开盘价
11.39
最高价
10.98
最低价
25,724
成交量
数据更新至: 2024-12-31

技术指标

10.97
MA5 (5日均线)
11.19
MA10 (10日均线)
11.70
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 10.98 11.39 10.98 11.01 +0.36% 25,724 28,637,691
2024-12-30 11.07 11.2 10.82 10.97 -2.05% 13,929 15,305,655
2024-12-27 10.94 11.22 10.89 11.2 +2.38% 14,359 15,996,790
2024-12-26 10.73 11.01 10.73 10.94 +1.86% 14,086 15,391,800
2024-12-25 11.02 11.2 10.52 10.74 -2.98% 19,249 20,649,306
2024-12-24 11.06 11.23 10.9 11.07 +0.64% 18,500 20,462,615
2024-12-23 11.69 11.74 10.95 11 -5.74% 28,377 31,936,730
2024-12-20 11.56 11.82 11.52 11.67 +0.86% 18,688 21,850,353
2024-12-19 11.61 11.77 11.39 11.57 -1.28% 25,716 29,655,645
2024-12-18 11.85 11.99 11.56 11.72 -1.76% 34,775 40,984,030
2024-12-17 12.64 12.76 11.83 11.93 -5.62% 41,772 50,724,055
2024-12-16 12.5 12.95 12.41 12.64 +1.36% 43,890 55,528,029
2024-12-13 12.46 12.56 12.28 12.47 +0.08% 33,443 41,564,409
2024-12-12 12.08 12.48 12.03 12.46 +3.4% 51,476 63,634,348
2024-12-11 12 12.12 11.96 12.05 +0.25% 24,072 28,987,747
2024-12-10 12.43 12.45 12.01 12.02 -1.64% 35,444 43,107,282
2024-12-09 12.24 12.4 12.04 12.22 +0.33% 28,256 34,500,591
2024-12-06 12.06 12.41 12.01 12.18 +0.91% 35,772 43,531,989
2024-12-05 12.1 12.1 11.86 12.07 0% 27,604 33,115,638
2024-12-04 11.97 12.2 11.87 12.07 +0.5% 34,636 41,774,876
2024-12-03 11.97 12.17 11.9 12.01 +0.5% 34,492 41,419,867
2024-12-02 11.85 11.98 11.82 11.95 +0.76% 30,116 35,838,714
2024-11-29 11.98 12.01 11.78 11.86 -1.25% 39,304 46,771,371
2024-11-28 11.9 12.3 11.84 12.01 +0.33% 55,915 67,839,468
2024-11-27 11.77 12.06 11.59 11.97 +1.01% 35,983 42,543,210
2024-11-26 11.95 12.11 11.71 11.85 -1.33% 54,498 64,867,213
2024-11-25 11.4 12.07 11.4 12.01 +4.71% 65,389 77,508,961
2024-11-22 11.78 12 11.4 11.47 -2.8% 31,977 37,320,348
2024-11-21 11.66 11.83 11.57 11.8 +0.85% 24,012 28,095,614
2024-11-20 11.4 11.7 11.4 11.7 +2.01% 26,583 30,913,327
2024-11-19 11.21 11.47 11.14 11.47 +2.59% 22,597 25,576,748
2024-11-18 11.36 11.49 11.08 11.18 -0.71% 24,070 27,102,420
2024-11-15 11.44 11.61 11.25 11.26 -1.31% 24,321 27,851,185
2024-11-14 11.69 11.8 11.41 11.41 -2.31% 29,787 34,558,083
2024-11-13 11.75 11.86 11.43 11.68 -1.77% 42,510 49,330,939
2024-11-12 11.71 12.2 11.61 11.89 +1.45% 66,209 78,646,378
2024-11-11 11.39 11.78 11.35 11.72 +3.17% 42,813 49,589,808
2024-11-08 11.6 11.7 11.23 11.36 -1.56% 46,142 52,566,543
2024-11-07 11.12 11.6 11.04 11.54 +3.68% 55,964 63,936,671
2024-11-06 11.09 11.25 11 11.13 +0.36% 26,936 29,948,189
2024-11-05 10.93 11.1 10.91 11.09 +1.46% 28,763 31,690,364
2024-11-04 10.76 10.95 10.68 10.93 +1.58% 20,727 22,534,443
2024-11-01 10.9 11.14 10.7 10.76 -2.18% 30,143 32,753,386
2024-10-31 10.92 11.08 10.92 11 +0.64% 27,104 29,829,325
2024-10-30 10.91 11.11 10.81 10.93 -0.55% 27,217 29,798,512
2024-10-29 11.29 11.39 10.95 10.99 -2.57% 34,648 38,507,031
2024-10-28 11.06 11.31 11 11.28 +2.83% 41,907 46,868,873
2024-10-25 10.91 11.02 10.89 10.97 +0.55% 37,878 41,519,938
2024-10-24 10.88 11.03 10.84 10.91 +0.28% 29,997 32,754,398
2024-10-23 10.88 10.97 10.8 10.88 +0.18% 29,778 32,484,820
2024-10-22 10.74 10.97 10.65 10.86 +1.12% 31,839 34,533,289
2024-10-21 10.87 10.91 10.67 10.74 -1.47% 44,583 47,959,385
2024-10-18 10.61 10.95 10.52 10.9 +2.83% 56,936 61,747,237
2024-10-17 10.75 10.86 10.56 10.6 -0.66% 16,657 17,822,483
2024-10-16 10.47 10.76 10.39 10.67 +1.62% 17,763 18,922,874
2024-10-15 10.6 10.75 10.49 10.5 -1.87% 20,321 21,575,752
2024-10-14 10.49 10.82 10.49 10.7 +1.81% 21,901 23,397,939
2024-10-11 11.04 11.04 10.41 10.51 -4.8% 28,028 29,892,476
2024-10-10 10.81 11.17 10.63 11.04 +4.35% 34,441 37,635,530
2024-10-09 11.41 11.47 10.52 10.58 -9.03% 43,345 47,345,502
2024-10-08 12.2 12.2 10.92 11.63 +4.3% 85,712 99,158,049
2024-09-30 10.57 11.28 10.41 11.15 +8.04% 56,490 61,558,920
2024-09-27 10.06 10.38 10 10.32 +3.51% 27,931 28,499,899
2024-09-26 9.75 9.98 9.75 9.97 +1.84% 18,922 18,740,438
2024-09-25 9.77 9.96 9.69 9.79 +1.14% 14,934 14,728,056
2024-09-24 9.48 9.75 9.43 9.68 +2.65% 12,837 12,337,021
2024-09-23 9.39 9.46 9.31 9.43 +0.32% 5,070 4,766,545
2024-09-20 9.4 9.47 9.33 9.4 -0.63% 7,406 6,945,886
2024-09-19 9.25 9.49 9.2 9.46 +3.05% 10,975 10,314,417
2024-09-18 9.23 9.29 9.01 9.18 -0.65% 10,787 9,851,400
2024-09-13 9.4 9.49 9.2 9.24 -2.43% 9,664 9,007,560
2024-09-12 9.46 9.59 9.44 9.47 +0.11% 7,938 7,560,186
2024-09-11 9.61 9.66 9.45 9.46 -1.97% 8,021 7,648,039
2024-09-10 9.66 9.73 9.53 9.65 -0.41% 10,979 10,557,555
2024-09-09 9.7 9.7 9.38 9.69 -0.51% 12,683 12,096,457
2024-09-06 9.75 9.81 9.51 9.74 -0.2% 10,636 10,242,334
2024-09-05 9.7 9.82 9.7 9.76 +0.21% 10,777 10,507,280
2024-09-04 9.71 9.74 9.55 9.74 -0.2% 11,684 11,283,731
2024-09-03 9.83 9.93 9.65 9.76 -1.41% 15,293 14,966,870
2024-09-02 9.91 9.97 9.78 9.9 -0.5% 16,289 16,101,055
2024-08-30 9.9 10.07 9.89 9.95 +0.4% 16,375 16,359,314
2024-08-29 9.99 9.99 9.77 9.91 -0.7% 13,101 12,956,185
2024-08-28 9.83 10.09 9.73 9.98 +2.04% 14,088 14,076,211
2024-08-27 9.9 10.04 9.78 9.78 -1.71% 9,144 9,038,285
2024-08-26 9.65 10 9.62 9.95 +3.11% 15,852 15,651,835
2024-08-23 9.75 9.77 9.55 9.65 -1.03% 12,918 12,436,915
2024-08-22 9.82 9.91 9.73 9.75 -1.71% 8,437 8,273,271
2024-08-21 9.95 10 9.86 9.92 -0.3% 9,181 9,099,133
2024-08-20 10.21 10.38 9.86 9.95 -2.64% 14,183 14,157,642
2024-08-19 10.58 10.58 10.2 10.22 -1.92% 12,081 12,434,323
2024-08-16 10.56 10.57 10.31 10.42 -1.33% 10,859 11,324,877
2024-08-15 10.62 10.66 10.44 10.56 -0.56% 12,654 13,345,074
2024-08-14 10.57 10.72 10.52 10.62 +0.57% 12,347 13,151,874
2024-08-13 10.35 10.57 10.27 10.56 +1.93% 14,102 14,746,423
2024-08-12 10 10.39 10 10.36 0% 7,962 8,218,274
2024-08-09 10.4 10.46 10.31 10.36 -0.38% 11,434 11,870,176
2024-08-08 10.58 10.64 10.38 10.4 -1.79% 13,890 14,542,659
2024-08-07 10.57 10.64 10.5 10.59 +0.28% 8,890 9,397,856
2024-08-06 10.5 10.65 10.41 10.56 +1.25% 12,410 13,047,008
2024-08-05 10.69 10.7 10.38 10.43 -2.43% 16,813 17,682,078
2024-08-02 10.83 10.83 10.69 10.69 -1.57% 11,735 12,606,990
2024-08-01 10.86 10.89 10.75 10.86 -0.18% 18,059 19,518,704
2024-07-31 10.69 10.88 10.62 10.88 +1.97% 22,098 23,809,724
2024-07-30 10.68 10.76 10.58 10.67 -0.09% 9,833 10,467,694
2024-07-29 10.63 10.79 10.57 10.68 +0.38% 9,736 10,387,080
2024-07-26 10.47 10.79 10.35 10.64 +2.8% 20,323 21,450,255
2024-07-25 10.25 10.43 10.04 10.35 +0.98% 15,245 15,644,507
2024-07-24 10.3 10.38 10 10.25 -0.49% 15,041 15,365,273
2024-07-23 10.6 10.65 10.28 10.3 -1.72% 10,112 10,589,696
2024-07-22 10.32 10.62 10.17 10.48 +1.55% 12,399 12,933,434
2024-07-19 10.15 10.55 10.01 10.32 +0.98% 13,208 13,526,761
2024-07-18 10.28 10.39 10 10.22 +0.2% 15,767 16,060,165
2024-07-17 10.71 10.88 10.2 10.2 -21.48% 21,671 22,820,659
2024-07-16 12.45 13.1 12.45 12.99 +2.61% 26,582 34,206,054
2024-07-15 12.88 13 12.56 12.66 -3.58% 18,354 23,299,397
2024-07-12 12.97 13.39 12.96 13.13 +1.86% 16,525 21,776,842
2024-07-11 12.5 13.03 12.5 12.89 +4.37% 16,842 21,599,142
2024-07-10 12.33 12.52 12.3 12.35 -0.56% 9,339 11,578,860
2024-07-09 12.4 12.46 11.85 12.42 +0.73% 15,910 19,408,189
2024-07-08 12.77 12.87 12.26 12.33 -3.75% 13,118 16,304,307
2024-07-05 12.65 12.87 12.48 12.81 +1.26% 10,612 13,494,083
2024-07-04 13.12 13.28 12.59 12.65 -4.17% 18,869 24,252,356
2024-07-03 13.64 13.78 13.16 13.2 -2.65% 33,117 44,551,303
2024-07-02 13.63 13.78 13.55 13.56 -1.31% 13,855 18,920,824
2024-07-01 13.76 14.15 13.62 13.74 -0.79% 20,571 28,352,567
2024-06-28 13.41 13.88 13.36 13.85 +3.2% 17,242 23,609,563
2024-06-27 13.75 13.94 13.41 13.42 -2.33% 15,488 21,075,411
2024-06-26 13.5 13.74 13.07 13.74 +3.23% 14,568 19,621,841
2024-06-25 13.02 13.5 13.02 13.31 +2.23% 18,117 24,111,229
2024-06-24 13.66 13.76 12.95 13.02 -5.58% 18,248 24,172,690
2024-06-21 13.66 14.05 13.45 13.79 +0.51% 16,035 22,229,101
2024-06-20 13.9 14.12 13.61 13.72 -1.58% 17,659 24,440,070
2024-06-19 13.73 14.05 13.63 13.94 +0.5% 20,412 28,264,540
2024-06-18 14.19 14.19 13.67 13.87 -1% 20,692 28,667,474
2024-06-17 13.78 14.27 13.6 14.01 +1.6% 36,989 51,968,342
2024-06-14 13.41 14.12 13.33 13.79 +2.07% 38,392 52,809,964
2024-06-13 13.37 13.67 13.26 13.51 +1.05% 27,598 37,092,885
2024-06-12 12.9 13.41 12.87 13.37 +3% 16,419 21,733,336
2024-06-11 13.05 13.05 12.51 12.98 +2.29% 22,028 28,232,599
2024-06-07 11.95 12.72 11.95 12.69 +6.19% 21,140 26,405,552
2024-06-06 12.56 12.81 11.73 11.95 -4.86% 21,686 26,315,932
2024-06-05 12.85 12.9 12.55 12.56 -3.31% 12,851 16,359,450
2024-06-04 13.29 13.39 12.64 12.99 -2.18% 21,303 27,340,737
2024-06-03 13.5 13.52 13.12 13.28 -2.14% 15,623 20,775,919
2024-05-31 13.57 13.62 13.34 13.57 -0.59% 16,031 21,609,287
2024-05-30 13.67 13.69 13.44 13.65 -0.58% 17,590 23,830,080
2024-05-29 13.71 13.94 13.47 13.73 +0.15% 24,160 33,299,269
2024-05-28 13.59 13.71 13.43 13.71 +0.44% 16,702 22,685,620
2024-05-27 13.3 13.65 13.15 13.65 +2.63% 14,031 18,758,269
2024-05-24 13.58 13.6 13.3 13.3 -2.06% 13,956 18,718,824
2024-05-23 13.54 13.59 13.23 13.58 +0.22% 16,569 22,182,768
2024-05-22 13.64 13.8 13.51 13.55 -0.95% 14,558 19,807,683
2024-05-21 13.74 13.74 13.4 13.68 -0.94% 16,937 23,017,588
2024-05-20 13.66 13.92 13.63 13.81 +0.07% 24,512 33,668,606
2024-05-17 13.76 13.8 13.46 13.8 +1.32% 17,661 24,011,064
2024-05-16 13.5 13.66 13.3 13.62 +1.49% 17,925 24,368,488
2024-05-15 13.7 13.74 13.36 13.42 -2.61% 16,780 22,690,056
2024-05-14 13.6 13.78 13.51 13.78 +0.51% 31,421 42,943,980
2024-05-13 13.62 14.5 13.41 13.71 +0.73% 38,466 53,280,404
2024-05-10 13.82 13.99 13.56 13.61 -1.66% 18,998 26,146,305
2024-05-09 13.8 14.05 13.77 13.84 -0.79% 20,580 28,599,058
2024-05-08 13.94 14.05 13.58 13.95 -0.21% 28,047 38,661,697
2024-05-07 13.75 14.06 13.52 13.98 +1.45% 27,538 37,821,287
2024-05-06 13.32 13.9 13.23 13.78 +4.95% 35,840 48,597,654
2024-04-30 13.25 13.49 12.8 13.13 -0.91% 33,975 44,668,647
2024-04-29 12.68 13.42 12.52 13.25 +6.08% 45,170 58,648,904
2024-04-26 12.29 12.57 12.07 12.49 +0.48% 44,675 55,224,360
2024-04-25 11.36 12.61 11.33 12.43 +8.37% 57,970 70,572,950
2024-04-24 11.54 12 11.34 11.47 -0.52% 25,633 29,470,862
2024-04-23 10.9 11.79 10.9 11.53 +5.39% 39,533 45,105,881
2024-04-22 11.39 11.45 10.93 10.94 -5.85% 36,772 40,791,926
2024-04-19 11.03 12.11 11.02 11.62 +3.75% 56,046 65,716,599
2024-04-18 11.13 11.71 10.91 11.2 0% 40,540 45,664,610
2024-04-17 10.23 11.35 10.23 11.2 -1.5% 62,551 68,693,731
2024-04-16 11.82 12 11.37 11.37 -9.98% 10,644 12,232,338
2024-04-15 13.62 13.62 12.63 12.63 -9.98% 50,936 65,441,744
2024-04-12 14.47 14.97 13.87 14.03 -5.71% 69,545 99,481,732
2024-04-11 14.01 14.88 13.66 14.88 +3.41% 99,558 144,678,626
2024-04-10 13.91 15 13.36 14.39 +4.88% 101,629 143,989,908
2024-04-09 13.55 13.89 13.46 13.72 -2.35% 55,775 76,518,167
2024-04-08 14.3 14.62 13.82 14.05 -6.08% 95,973 134,966,320
2024-04-03 13.78 15.29 13.3 14.96 +7.63% 119,557 169,987,446
2024-04-02 13.12 14.42 13.12 13.9 +6.03% 87,646 122,843,917
2024-04-01 13.01 13.14 12.85 13.11 +1.86% 15,295 19,871,652
2024-03-29 12.62 12.98 12.55 12.87 +1.9% 15,433 19,801,689
2024-03-28 12.28 12.74 12.27 12.63 +2.93% 15,638 19,622,720
2024-03-27 12.75 12.9 12.27 12.27 -3.92% 16,904 21,227,870
2024-03-26 12.67 12.91 12.51 12.77 +0.39% 19,599 24,894,518
2024-03-25 13.04 13.28 12.6 12.72 -1.4% 27,979 36,102,027
2024-03-22 13.4 13.4 12.82 12.9 -3.3% 17,945 23,378,237
2024-03-21 13.39 13.66 13.03 13.34 -0.37% 23,179 30,907,024
2024-03-20 13.27 13.41 13.1 13.39 +1.67% 18,105 24,032,717
2024-03-19 13.1 13.37 13 13.17 +0.53% 20,592 27,228,834
2024-03-18 12.84 13.2 12.84 13.1 +2.02% 19,785 25,749,163
2024-03-15 12.55 12.87 12.46 12.84 +1.66% 20,966 26,632,952
2024-03-14 12.77 13.2 12.4 12.63 -1.25% 20,417 25,928,683
2024-03-13 12.69 12.94 12.53 12.79 +1.27% 23,120 29,398,069
2024-03-12 12.5 12.65 12.32 12.63 +1.04% 23,349 29,308,251
2024-03-11 12 12.69 12 12.5 +3.65% 28,553 35,532,794
2024-03-08 12.13 12.3 11.88 12.06 -0.82% 20,318 24,518,398
2024-03-07 12.24 12.52 12.13 12.16 -1.62% 34,756 42,925,389
2024-03-06 11.9 12.69 11.65 12.36 +5.37% 43,220 53,092,229
2024-03-05 12.11 12.13 11.61 11.73 -3.06% 20,542 24,301,069
2024-03-04 12.27 12.4 11.85 12.1 -1.39% 20,272 24,500,964
2024-03-01 12.31 12.42 12.01 12.27 +0.74% 30,013 36,676,725
2024-02-29 11.41 12.3 11.38 12.18 +3.66% 36,113 43,191,278
2024-02-28 13.1 13.47 11.75 11.75 -10.03% 52,037 65,216,628
2024-02-27 12.64 13.14 12.43 13.06 +3.32% 26,442 34,257,997
2024-02-26 12.44 13.04 12.26 12.64 +3.1% 33,986 42,931,479
2024-02-23 11.96 12.3 11.6 12.26 +4.07% 34,771 41,735,050
2024-02-22 11.25 11.8 11.24 11.78 +4.62% 28,182 32,784,240
2024-02-21 11.1 11.72 10.92 11.26 +1.9% 33,742 38,514,709
2024-02-20 10.79 11.17 10.51 11.05 +3.46% 30,748 33,449,944
2024-02-19 10.3 10.84 10.13 10.68 +2.69% 45,182 47,667,216
2024-02-08 9.2 10.44 8.74 10.4 +7.11% 66,548 62,397,938
2024-02-07 10.81 10.98 9.71 9.71 -10.01% 40,015 39,620,320
2024-02-06 10.93 11.35 10.53 10.79 -7.78% 36,586 39,254,037
2024-02-05 12.58 12.9 11.7 11.7 -10% 22,972 27,486,811
2024-02-02 13.69 14.27 12.52 13 -6% 26,055 35,127,872
2024-02-01 14.4 14.6 13.81 13.83 -7.55% 37,952 53,553,707
2024-01-31 14.85 15.15 14.25 14.96 +0.13% 35,392 52,222,375
2024-01-30 15.47 15.57 14.94 14.94 -3.92% 13,521 20,590,345
2024-01-29 16.31 16.38 15.54 15.55 -4.78% 18,862 29,933,181
2024-01-26 16.18 16.57 16.12 16.33 +1.49% 18,283 30,016,649
2024-01-25 15.41 16.13 15.36 16.09 +4.35% 16,456 26,034,228
2024-01-24 15.22 15.55 14.82 15.42 +1.31% 15,274 23,292,481
2024-01-23 15.33 15.45 15.03 15.22 -1.17% 13,938 21,197,104
2024-01-22 16.42 16.47 15.3 15.4 -6.38% 16,383 25,967,066
2024-01-19 16.86 16.87 16.45 16.45 -0.96% 9,054 15,063,916
2024-01-18 16.86 16.86 16.23 16.61 -1.48% 15,148 25,027,282
2024-01-17 17.11 17.3 16.86 16.86 -2.09% 12,024 20,540,397
2024-01-16 17.44 17.49 16.95 17.22 -1.66% 17,505 30,071,603
2024-01-15 17.42 17.88 17.22 17.51 +0.75% 20,062 35,118,696
2024-01-12 17.56 17.83 17.36 17.38 -1.03% 15,639 27,520,993
2024-01-11 17.55 17.58 17.18 17.56 +1.5% 18,335 31,945,547
2024-01-10 17.5 17.64 17.16 17.3 -1.31% 18,322 31,832,545
2024-01-09 17.14 17.67 17.14 17.53 +2.16% 18,367 32,061,114
2024-01-08 17.55 17.56 17.15 17.16 -2.5% 17,124 29,617,759
2024-01-05 17.61 17.96 17.43 17.6 -0.96% 23,647 41,635,599
2024-01-04 18.27 18.27 17.7 17.77 -0.84% 21,554 38,559,008
2024-01-03 17.75 18.04 17.63 17.92 +0.62% 25,053 44,737,112
2024-01-02 17.44 17.98 17.44 17.81 +2% 27,606 49,097,869