ч╗┤хоПшВбф╗╜ 300508

数据更新至:

广告

选择日期范围

重置

股票概览

27.05
-3.05% -0.85
28.22
开盘价
28.26
最高价
27.03
最低价
16,877
成交量
数据更新至: 2024-12-31

技术指标

27.95
MA5 (5日均线)
28.30
MA10 (10日均线)
28.98
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 28.22 28.26 27.03 27.05 -3.05% 16,877 46,344,418
2024-12-30 28.24 28.55 27.31 27.9 -1.41% 15,481 43,379,823
2024-12-27 28.91 29.15 28.26 28.3 -1.67% 15,622 44,919,369
2024-12-26 27.75 29.2 27.62 28.78 +3.82% 18,193 51,952,822
2024-12-25 28.3 28.47 27.48 27.72 -2.15% 15,769 43,927,238
2024-12-24 28.17 28.88 27.7 28.33 +0.93% 15,007 42,475,539
2024-12-23 29.85 29.88 27.98 28.07 -5.58% 21,460 61,739,139
2024-12-20 28.91 29.92 28.91 29.73 +2.91% 25,361 75,229,513
2024-12-19 27.89 28.95 27.31 28.89 +2.52% 16,627 47,304,692
2024-12-18 27.81 28.48 27.21 28.18 +1.37% 16,150 45,100,319
2024-12-17 29.22 29.29 27.7 27.8 -4.86% 20,891 59,049,580
2024-12-16 29.25 29.56 28.8 29.22 -0.2% 13,646 39,925,097
2024-12-13 29.72 29.79 29.22 29.28 -1.98% 17,328 51,118,281
2024-12-12 30.02 30.4 29.72 29.87 -1.13% 19,059 57,168,317
2024-12-11 30.1 30.31 29.7 30.21 -0.33% 24,772 74,198,743
2024-12-10 30.52 31.26 30.2 30.31 +1.41% 39,908 122,544,885
2024-12-09 29.86 30.28 29.45 29.89 +0.1% 20,760 61,847,786
2024-12-06 30.61 30.68 29.46 29.86 -1.81% 29,793 88,971,692
2024-12-05 29.76 30.6 29.44 30.41 +2.22% 38,114 114,821,721
2024-12-04 29.42 30.3 29.13 29.75 +1.09% 38,784 115,797,691
2024-12-03 29.37 29.76 29.11 29.43 +0.2% 21,772 64,059,150
2024-12-02 28.65 29.37 28.65 29.37 +2.41% 24,004 69,903,029
2024-11-29 28.17 28.82 27.82 28.68 +1.81% 21,221 60,385,765
2024-11-28 28.67 28.95 28 28.17 -0.77% 15,017 42,649,840
2024-11-27 27.46 28.39 26.81 28.39 +2.53% 18,500 51,035,454
2024-11-26 28.53 28.74 27.64 27.69 -3.15% 15,757 44,240,443
2024-11-25 28 28.59 27.4 28.59 +2.25% 17,852 50,035,932
2024-11-22 29.11 29.9 27.5 27.96 -4.48% 28,233 81,779,630
2024-11-21 29.18 29.64 28.8 29.27 -0.71% 21,238 62,111,176
2024-11-20 28.62 29.75 28.38 29.48 +3.08% 28,014 82,008,134
2024-11-19 27.03 28.6 27.03 28.6 +6.12% 24,889 69,150,188
2024-11-18 28.45 28.45 26.72 26.95 -3.96% 23,476 63,988,756
2024-11-15 28.8 29.6 28.06 28.06 -3.17% 27,176 78,429,159
2024-11-14 29.92 30.2 28.94 28.98 -3.27% 24,422 72,006,450
2024-11-13 30 30.18 28.96 29.96 -0.99% 30,519 90,366,332
2024-11-12 30.43 31.2 29.66 30.26 +0.8% 50,424 154,186,808
2024-11-11 29 30.07 28.68 30.02 +3.48% 36,923 109,486,054
2024-11-08 29.28 29.78 28.92 29.01 -0.55% 34,129 100,277,837
2024-11-07 28.32 29.19 28.13 29.17 +1.85% 32,819 94,930,540
2024-11-06 29.01 29.22 28.48 28.64 -0.49% 35,254 101,936,624
2024-11-05 27.9 28.86 27.64 28.78 +3.23% 35,615 101,153,274
2024-11-04 26.74 28.06 26.74 27.88 +3.26% 26,736 74,012,086
2024-11-01 28.56 28.57 26.92 27 -5.96% 33,882 93,083,901
2024-10-31 28.23 28.89 27.92 28.71 +1.45% 30,302 86,283,912
2024-10-30 28.95 28.98 27.92 28.3 -1.26% 32,164 91,490,743
2024-10-29 29.63 29.7 28.55 28.66 -2.18% 35,342 102,964,185
2024-10-28 29.26 29.37 28.87 29.3 -0.58% 37,067 107,912,473
2024-10-25 29.86 30.11 29.3 29.47 -0.77% 44,359 131,171,295
2024-10-24 29.22 30.08 29.16 29.7 +1.54% 48,768 145,054,590
2024-10-23 28.9 30.26 28.9 29.25 -1.52% 67,234 198,663,174
2024-10-22 34 34 29.21 29.7 -5.68% 134,959 424,952,739
2024-10-21 29.5 31.49 28.88 31.49 +20.01% 64,788 198,425,797
2024-10-18 25.12 26.55 25.07 26.24 +3.8% 31,352 81,134,075
2024-10-17 25.3 25.8 25.17 25.28 +0.8% 24,965 63,645,391
2024-10-16 24.73 25.38 24.51 25.08 +1.05% 20,031 50,163,858
2024-10-15 25.11 25.64 24.81 24.82 -1.97% 24,980 63,105,922
2024-10-14 24.16 25.37 23.51 25.32 +4.8% 28,353 69,578,041
2024-10-11 25.15 25.32 23.82 24.16 -3.94% 27,908 68,037,787
2024-10-10 25.6 26.3 24.97 25.15 +0.2% 30,506 77,836,375
2024-10-09 27.2 27.79 25.09 25.1 -12.82% 53,280 141,048,497
2024-10-08 29.5 29.79 26.28 28.79 +13.93% 69,608 195,686,508
2024-09-30 22.91 25.69 22.5 25.27 +14.71% 62,533 150,190,961
2024-09-27 21.11 22.39 20.9 22.03 +5.05% 42,551 92,318,119
2024-09-26 20.31 21.01 20.31 20.97 +2.29% 30,355 62,983,662
2024-09-25 20.39 20.83 20.23 20.5 +0.54% 37,985 78,082,353
2024-09-24 19.6 20.46 19.52 20.39 -0.54% 47,375 94,509,665
2024-09-23 19.05 21.91 18.83 20.5 +6.77% 32,775 65,717,439
2024-09-20 19.25 19.99 19 19.2 -0.21% 15,194 29,394,427
2024-09-19 19.29 19.47 18.87 19.24 +0.52% 9,389 18,023,134
2024-09-18 19.2 19.34 18.77 19.14 -0.26% 11,016 20,962,608
2024-09-13 19.64 19.81 19.19 19.19 -2.29% 9,026 17,472,619
2024-09-12 19.9 20.08 19.63 19.64 -1.11% 6,370 12,644,872
2024-09-11 20.02 20.11 19.68 19.86 -0.8% 8,119 16,114,090
2024-09-10 19.58 20.1 19.47 20.02 +2.56% 9,233 18,230,405
2024-09-09 19.51 19.85 19.27 19.52 -0.51% 9,165 17,920,463
2024-09-06 20.4 20.4 19.6 19.62 -3.35% 10,781 21,412,829
2024-09-05 20.1 20.42 20.02 20.3 +0.79% 10,006 20,260,400
2024-09-04 20.28 20.43 20.01 20.14 -1.23% 9,425 19,009,687
2024-09-03 20.02 20.48 19.96 20.39 +2.36% 11,303 22,914,768
2024-09-02 20.38 20.52 19.91 19.92 -2.31% 11,029 22,251,025
2024-08-30 19.82 20.67 19.73 20.39 +2.82% 16,446 33,480,794
2024-08-29 19.17 19.96 19.01 19.83 +3.23% 13,532 26,492,856
2024-08-28 18.99 19.43 18.8 19.21 +1.11% 8,145 15,604,217
2024-08-27 19.64 19.64 18.94 19 -3.46% 9,761 18,735,939
2024-08-26 19.6 19.81 19.3 19.68 +0.31% 7,974 15,644,675
2024-08-23 19.66 19.75 19.06 19.62 -0.3% 11,142 21,695,139
2024-08-22 20.21 20.31 19.64 19.68 -2.48% 10,056 20,006,390
2024-08-21 19.96 20.27 19.61 20.18 +1.1% 10,051 20,260,545
2024-08-20 20.4 20.45 19.81 19.96 -2.25% 13,551 27,145,795
2024-08-19 20.65 21.08 20.35 20.42 -1.78% 14,716 30,530,080
2024-08-16 20.5 21.05 20.5 20.79 +0.82% 17,660 36,864,622
2024-08-15 20.25 20.88 20.12 20.62 +1.58% 14,929 30,729,831
2024-08-14 20.48 20.6 20.27 20.3 -1.02% 8,473 17,289,725
2024-08-13 20.4 20.6 20.07 20.51 +0.15% 12,301 25,015,720
2024-08-12 20.62 20.82 20.2 20.48 -2.43% 13,409 27,454,837
2024-08-09 20.76 21.46 20.76 20.99 +1.16% 24,341 51,440,246
2024-08-08 20.79 21.19 20.15 20.75 -0.62% 17,981 37,052,079
2024-08-07 20.89 21.32 20.76 20.88 -0.05% 16,485 34,633,850
2024-08-06 20.71 21.2 20.57 20.89 +2.65% 18,387 38,279,468
2024-08-05 20.51 21.1 20.09 20.35 -1.64% 22,734 46,827,362
2024-08-02 21.04 21.5 20.66 20.69 -2.77% 27,040 56,827,679
2024-08-01 21.2 21.57 21.07 21.28 -2.83% 41,677 88,934,512
2024-07-31 20.96 22.99 20.66 21.9 +3.99% 55,562 118,633,733
2024-07-30 19.9 21.28 19.73 21.06 +5.25% 45,121 93,632,469
2024-07-29 20.35 20.44 19.9 20.01 -1.57% 23,261 46,635,487
2024-07-26 19.67 20.34 19.46 20.33 +2.94% 29,320 58,512,403
2024-07-25 19.17 19.75 18.73 19.75 +2.65% 19,894 38,476,867
2024-07-24 19.32 19.54 18.92 19.24 +0.05% 15,312 29,413,841
2024-07-23 19.85 19.9 19.16 19.23 -3.12% 16,522 32,297,553
2024-07-22 19.26 19.95 19.26 19.85 +3.17% 20,729 40,789,646
2024-07-19 18.84 19.48 18.53 19.24 +2.07% 13,669 26,158,158
2024-07-18 18.4 18.93 17.99 18.85 +1.34% 14,411 26,513,241
2024-07-17 19.26 19.26 18.53 18.6 -3.48% 15,752 29,465,881
2024-07-16 19.18 19.35 18.72 19.27 +0.47% 10,761 20,496,273
2024-07-15 19.7 19.7 19 19.18 -2.69% 10,701 20,557,029
2024-07-12 19.51 19.87 19.4 19.71 +0.31% 16,283 32,052,806
2024-07-11 19.73 19.88 19.31 19.65 +1.87% 18,277 35,893,136
2024-07-10 19.2 19.58 18.99 19.29 +0.42% 19,850 38,294,277
2024-07-09 18.23 19.59 17.79 19.21 +6.78% 28,124 52,883,250
2024-07-08 18.68 18.78 17.98 17.99 -4.21% 15,425 28,004,572
2024-07-05 18.17 18.89 17.78 18.78 +3.36% 19,839 36,649,644
2024-07-04 18.86 19.04 18.17 18.17 -2.94% 19,260 35,593,189
2024-07-03 19.7 19.7 18.56 18.72 -3.75% 24,413 46,154,861
2024-07-02 19.5 19.65 19.22 19.45 +0.73% 25,452 49,580,784
2024-07-01 19.12 19.42 18.67 19.31 -0.62% 31,818 60,511,523
2024-06-28 19.99 20.44 19.3 19.43 -4.33% 53,039 105,534,765
2024-06-27 19.88 22.3 19.72 20.31 +5.34% 67,923 139,781,516
2024-06-26 18.37 19.39 17.78 19.28 +3.05% 35,359 66,081,467
2024-06-25 17.79 19.99 17.67 18.71 +5.95% 38,101 71,503,170
2024-06-24 18.47 18.61 17.54 17.66 -5.16% 13,895 24,901,587
2024-06-21 19.11 19.11 18.51 18.62 -2% 9,739 18,189,260
2024-06-20 19.51 19.69 18.85 19 -2.16% 10,604 20,442,285
2024-06-19 19.34 19.84 19.3 19.42 +0.47% 11,338 22,122,071
2024-06-18 18.66 19.43 18.58 19.33 +3.76% 16,243 31,146,085
2024-06-17 18.51 18.79 18.41 18.63 -0.27% 11,484 21,404,597
2024-06-14 18.82 18.82 18.4 18.68 +0.27% 10,683 19,846,330
2024-06-13 18.46 18.87 18.19 18.63 +1.09% 13,144 24,402,669
2024-06-12 18.02 18.52 17.96 18.43 +2.28% 13,421 24,677,249
2024-06-11 17.65 18.08 17.15 18.02 +1.58% 15,345 27,081,122
2024-06-07 17.07 17.96 17.07 17.74 +3.56% 17,333 30,521,493
2024-06-06 18.51 18.64 16.8 17.13 -7.1% 29,265 50,847,046
2024-06-05 18.95 19.03 18.41 18.44 -2.79% 20,230 37,796,903
2024-06-04 19.89 19.89 18.59 18.97 -4.91% 22,400 42,359,864
2024-06-03 20.85 20.85 19.8 19.95 -2.92% 13,480 27,220,705
2024-05-31 19.9 20.71 19.84 20.55 +2.75% 9,503 19,392,163
2024-05-30 19.97 20.19 19.7 20 +0.05% 7,614 15,219,867
2024-05-29 20.05 20.37 19.9 19.99 -0.05% 7,924 15,966,319
2024-05-28 20.23 20.49 19.75 20 -1.23% 8,172 16,428,715
2024-05-27 20.24 20.55 19.7 20.25 0% 8,849 17,683,043
2024-05-24 20.5 20.8 20.16 20.25 -1.56% 9,236 18,859,014
2024-05-23 21.14 21.19 20.42 20.57 -2.6% 11,149 23,088,332
2024-05-22 20.75 21.12 20.62 21.12 +1.78% 9,060 18,998,069
2024-05-21 21.27 21.47 20.62 20.75 -2.4% 11,025 22,946,676
2024-05-20 21.33 21.48 21.15 21.26 -0.33% 9,075 19,328,974
2024-05-17 20.86 21.33 20.75 21.33 +2.55% 11,650 24,560,541
2024-05-16 20.67 21.15 20.66 20.8 +0.68% 8,330 17,443,467
2024-05-15 20.94 21.11 20.64 20.66 -1.67% 8,432 17,585,585
2024-05-14 20.71 21.23 20.5 21.01 +2.74% 12,817 26,774,038
2024-05-13 21.14 21.14 20.25 20.45 -3.54% 10,798 22,138,815
2024-05-10 21.78 21.97 21.08 21.2 -2.12% 11,516 24,646,553
2024-05-09 21.37 21.8 21.37 21.66 +1.88% 10,001 21,687,190
2024-05-08 21.85 21.88 21.22 21.26 -2.61% 10,972 23,575,539
2024-05-07 21.77 21.9 21.37 21.83 +1.3% 9,836 21,363,744
2024-05-06 21.8 22.2 21.52 21.55 +0.09% 10,342 22,472,758
2024-04-30 21.65 21.94 21.21 21.53 -0.05% 10,455 22,496,341
2024-04-29 20.92 21.76 20.92 21.54 +3.51% 14,381 30,821,404
2024-04-26 20.76 20.97 20.08 20.81 +1.71% 12,708 26,320,313
2024-04-25 20.31 20.59 20.16 20.46 +0.54% 10,444 21,353,848
2024-04-24 19.83 20.58 19.82 20.35 +2.67% 12,302 24,989,143
2024-04-23 19.51 19.95 19.43 19.82 +2.64% 11,531 22,766,939
2024-04-22 19.16 19.51 18.41 19.31 -0.72% 11,456 21,949,056
2024-04-19 19.65 19.84 19.26 19.45 -1.67% 11,783 22,945,627
2024-04-18 19.91 20.2 19.31 19.78 +0.46% 13,295 26,301,418
2024-04-17 18.51 19.73 18.51 19.69 +9.27% 20,228 39,174,089
2024-04-16 19.91 19.96 17.98 18.02 -9.95% 23,761 43,886,091
2024-04-15 20.4 20.92 19.34 20.01 -3.29% 19,993 39,894,918
2024-04-12 20.88 21.28 20.65 20.69 -1% 18,297 38,238,055
2024-04-11 21 21.71 20.84 20.9 -3.15% 26,658 56,457,802
2024-04-10 21.64 23.5 21.51 21.58 +1.22% 35,755 79,629,853
2024-04-09 20.86 21.38 20.64 21.32 +2.21% 12,165 25,640,803
2024-04-08 21.81 21.81 20.82 20.86 -4.62% 17,656 37,482,096
2024-04-03 22.9 22.9 21.65 21.87 -3.61% 16,309 35,865,399
2024-04-02 22.95 22.95 22.26 22.69 -0.7% 18,690 42,180,992
2024-04-01 22.65 23 22.54 22.85 +1.24% 20,083 45,715,985
2024-03-29 22.61 23.5 22.08 22.57 -0.35% 20,791 46,766,226
2024-03-28 21.42 23.1 21.42 22.65 +5.74% 25,568 57,234,325
2024-03-27 22.89 22.91 21.41 21.42 -6.42% 21,830 48,210,603
2024-03-26 22.85 23.5 22.43 22.89 +0.35% 23,168 52,909,980
2024-03-25 24.22 24.44 22.72 22.81 -6.05% 30,993 72,913,002
2024-03-22 23.87 24.66 23.41 24.28 +1.72% 36,535 87,823,873
2024-03-21 24 24.2 23.41 23.87 -0.54% 23,549 56,081,222
2024-03-20 23.88 24.2 23.62 24 +0.76% 20,374 48,770,682
2024-03-19 24.22 24.44 23.69 23.82 -1.16% 30,893 74,140,550
2024-03-18 22.96 24.33 22.96 24.1 +4.33% 36,183 85,975,362
2024-03-15 22.4 23.11 22.21 23.1 +2.76% 24,958 56,797,874
2024-03-14 22.64 23.05 22.04 22.48 -0.79% 26,470 59,768,488
2024-03-13 22.87 23.12 22.56 22.66 -0.96% 27,913 63,855,252
2024-03-12 22.6 22.9 22.04 22.88 +2.28% 33,613 75,839,798
2024-03-11 22 22.5 21.65 22.37 +1.08% 27,060 60,247,092
2024-03-08 21.78 22.38 21.63 22.13 +0.77% 32,035 70,299,283
2024-03-07 22.41 23.75 21.94 21.96 -0.86% 47,138 106,994,191
2024-03-06 21.44 22.36 21.44 22.15 +3.31% 35,651 78,483,555
2024-03-05 22 22.09 21.31 21.44 -3.38% 30,127 65,309,976
2024-03-04 22.26 22.45 21.3 22.19 -1.42% 45,097 98,624,278
2024-03-01 21.46 23.8 21.46 22.51 +5.48% 58,871 133,025,813
2024-02-29 19.81 21.79 19.81 21.34 +5.23% 41,824 87,752,473
2024-02-28 22.71 22.95 20.21 20.28 -12.81% 67,742 148,658,715
2024-02-27 22.3 23.3 21.86 23.26 -1.48% 71,816 161,652,566
2024-02-26 22.2 24.48 21.4 23.61 +14.44% 80,349 181,235,851
2024-02-23 19.58 20.66 19.37 20.63 +5.52% 46,131 92,079,696
2024-02-22 18.34 19.9 18.34 19.55 +5.5% 35,862 68,645,292
2024-02-21 17.77 19.74 17.42 18.53 +4.22% 34,932 66,047,304
2024-02-20 17.29 17.89 16.91 17.78 +2.83% 25,417 44,651,252
2024-02-19 16.63 17.76 16.36 17.29 +5.75% 41,331 70,956,999
2024-02-08 14.1 16.36 13.9 16.35 +13.54% 45,464 69,119,412
2024-02-07 15.09 15.33 14.1 14.4 -5.94% 42,450 62,271,302
2024-02-06 15.11 15.84 13.73 15.31 -1.03% 42,531 62,221,902
2024-02-05 17.81 17.99 15.03 15.47 -14.67% 35,334 56,535,739
2024-02-02 19.3 19.82 17.36 18.13 -6.11% 24,827 45,975,501
2024-02-01 19.76 19.94 18.85 19.31 -2.28% 27,040 52,344,400
2024-01-31 21.25 21.32 19.75 19.76 -7.53% 20,327 41,328,874
2024-01-30 21.63 22.25 21.37 21.37 -2.86% 18,151 39,508,269
2024-01-29 23.25 23.58 21.99 22 -5.58% 17,578 39,538,278
2024-01-26 23.65 24.12 23.2 23.3 -1.52% 12,445 29,330,008
2024-01-25 22.43 23.72 22.16 23.66 +5.16% 17,984 41,430,329
2024-01-24 22.62 22.9 21.62 22.5 -0.04% 16,572 36,726,152
2024-01-23 22.75 23.1 22.2 22.51 -1.92% 18,407 41,415,213
2024-01-22 24.56 24.88 22.7 22.95 -6.29% 16,490 39,097,324
2024-01-19 25 25.08 24.38 24.49 -1.65% 10,034 24,695,854
2024-01-18 25 25.59 24.16 24.9 -0.99% 14,659 36,122,020
2024-01-17 26.27 26.27 25.13 25.15 -2.56% 8,168 20,829,099
2024-01-16 26.11 26.11 25.39 25.81 -0.42% 11,399 29,332,332
2024-01-15 26.2 26.35 25.61 25.92 -1.18% 8,338 21,631,679
2024-01-12 26.88 26.97 26.23 26.23 -2.31% 7,838 20,823,024
2024-01-11 26.28 27 26.13 26.85 +2.87% 10,508 27,950,181
2024-01-10 26.38 26.83 25.88 26.1 -1.69% 11,311 29,735,561
2024-01-09 26.32 27.36 26.3 26.55 +1.26% 16,081 43,086,824
2024-01-08 26.85 27.1 26.22 26.22 -3.03% 10,281 27,254,237
2024-01-05 27.36 27.8 26.83 27.04 -1.78% 9,246 25,204,089
2024-01-04 27.89 27.89 27.21 27.53 -0.54% 7,673 21,126,406
2024-01-03 28.19 28.28 27.43 27.68 -1.81% 12,749 35,333,396
2024-01-02 28.2 28.43 28.06 28.19 -0.39% 8,935 25,249,322