股票概览
32.82
+3.31%
+1.05
30.5
开盘价
33.05
最高价
29.6
最低价
582,390
成交量
数据更新至: 2024-05-27
技术指标
29.28
MA5 (5日均线)
27.43
MA10 (10日均线)
21.47
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 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 |
|---|---|---|---|---|---|---|---|
| 2024-05-27 | 30.5 | 33.05 | 29.6 | 32.82 | +3.31% | 582,390 | 1,828,371,683 |
| 2024-05-24 | 28.55 | 31.89 | 27.88 | 31.77 | +13.46% | 744,813 | 2,247,581,951 |
| 2024-05-23 | 26.2 | 28.44 | 25.8 | 28 | +4.05% | 655,608 | 1,797,755,296 |
| 2024-05-22 | 26.95 | 27.44 | 25.21 | 26.91 | 0% | 572,920 | 1,505,704,378 |
| 2024-05-21 | 24.7 | 27.95 | 24.69 | 26.91 | +9.04% | 766,696 | 2,027,478,019 |
| 2024-05-20 | 25.76 | 26.69 | 23.88 | 24.68 | -4.19% | 618,211 | 1,545,229,963 |
| 2024-05-17 | 26.41 | 28.86 | 25.66 | 25.76 | -3.88% | 688,939 | 1,860,650,740 |
| 2024-05-16 | 25.5 | 27.58 | 25.2 | 26.8 | -2.9% | 743,598 | 1,958,989,495 |
| 2024-05-15 | 23 | 27.6 | 22.01 | 27.6 | +20% | 915,332 | 2,224,815,049 |
| 2024-05-14 | 25.11 | 27.59 | 22.52 | 23 | -3.69% | 915,843 | 2,324,702,881 |
| 2024-05-06 | 20 | 23.88 | 18.52 | 23.88 | +20% | 715,175 | 1,505,399,902 |
| 2024-04-30 | 17.99 | 19.99 | 17.55 | 19.9 | +14.37% | 701,297 | 1,322,867,232 |
| 2024-04-29 | 14.8 | 17.4 | 14.77 | 17.4 | +20% | 623,779 | 1,022,151,312 |
| 2024-04-26 | 13.3 | 14.65 | 13.21 | 14.5 | +8.7% | 556,062 | 774,407,983 |
| 2024-04-25 | 13.6 | 14.36 | 12.8 | 13.34 | -3.82% | 582,037 | 790,861,831 |
| 2024-04-24 | 13.6 | 13.97 | 13.13 | 13.87 | +7.52% | 606,741 | 825,131,421 |
| 2024-04-23 | 13.7 | 14.76 | 12.63 | 12.9 | -8.19% | 626,524 | 859,047,443 |
| 2024-04-22 | 13.3 | 14.25 | 12.43 | 14.05 | +7.25% | 564,312 | 757,554,152 |
| 2024-04-19 | 12.13 | 13.23 | 11.5 | 13.1 | +8% | 575,067 | 720,049,294 |
| 2024-04-18 | 10.79 | 12.38 | 10.28 | 12.13 | +14.43% | 568,076 | 648,490,237 |
| 2024-04-17 | 9.42 | 10.9 | 9.11 | 10.6 | +6.96% | 651,107 | 656,904,207 |
| 2024-04-16 | 9.87 | 10.45 | 9 | 9.91 | +13.39% | 749,198 | 727,500,217 |
| 2024-04-15 | 9.31 | 9.43 | 8.66 | 8.74 | +11.2% | 950,571 | 878,689,033 |
| 2024-04-12 | 7.35 | 7.86 | 7.25 | 7.86 | +20% | 304,592 | 236,294,841 |
| 2024-04-11 | 6.21 | 6.55 | 6.21 | 6.55 | +19.96% | 511,489 | 331,315,680 |
| 2024-04-10 | 4.96 | 5.54 | 4.93 | 5.46 | +9.64% | 301,632 | 157,153,709 |
| 2024-04-09 | 4.45 | 5.05 | 4.44 | 4.98 | +12.42% | 161,432 | 77,375,876 |
| 2024-04-08 | 4.68 | 4.68 | 4.42 | 4.43 | -4.32% | 59,390 | 26,766,624 |
| 2024-04-03 | 4.76 | 4.8 | 4.53 | 4.63 | -1.7% | 84,105 | 38,833,034 |
| 2024-04-02 | 4.57 | 4.91 | 4.53 | 4.71 | +4.67% | 142,816 | 68,008,603 |
| 2024-04-01 | 4.32 | 4.51 | 4.31 | 4.5 | +4.41% | 59,675 | 26,479,249 |
| 2024-03-29 | 4.23 | 4.31 | 4.2 | 4.31 | +2.38% | 26,297 | 11,172,415 |
| 2024-03-28 | 4.08 | 4.24 | 4.08 | 4.21 | +3.19% | 40,526 | 16,951,532 |
| 2024-03-27 | 4.23 | 4.26 | 4.08 | 4.08 | -3.55% | 35,124 | 14,637,289 |
| 2024-03-26 | 4.25 | 4.31 | 4.13 | 4.23 | -0.24% | 32,813 | 13,832,767 |
| 2024-03-25 | 4.43 | 4.52 | 4.23 | 4.24 | -2.3% | 48,145 | 20,793,863 |
| 2024-03-22 | 4.41 | 4.45 | 4.33 | 4.34 | -2.03% | 37,897 | 16,562,418 |
| 2024-03-21 | 4.44 | 4.49 | 4.36 | 4.43 | 0% | 47,271 | 20,939,567 |
| 2024-03-20 | 4.4 | 4.44 | 4.36 | 4.43 | +1.37% | 42,415 | 18,696,867 |
| 2024-03-19 | 4.42 | 4.48 | 4.35 | 4.37 | -0.91% | 50,736 | 22,275,173 |
| 2024-03-18 | 4.29 | 4.43 | 4.27 | 4.41 | +3.28% | 41,477 | 18,049,999 |
| 2024-03-15 | 4.17 | 4.29 | 4.13 | 4.27 | +2.15% | 35,266 | 14,878,334 |
| 2024-03-14 | 4.25 | 4.27 | 4.1 | 4.18 | -1.65% | 36,440 | 15,243,025 |
| 2024-03-13 | 4.22 | 4.27 | 4.17 | 4.25 | +1.19% | 40,132 | 16,956,305 |
| 2024-03-12 | 4.19 | 4.22 | 4.1 | 4.2 | +0.72% | 44,554 | 18,536,058 |
| 2024-03-11 | 4.04 | 4.18 | 4.01 | 4.17 | +3.47% | 50,151 | 20,584,221 |
| 2024-03-08 | 4.04 | 4.11 | 3.96 | 4.03 | +1.26% | 40,601 | 16,370,679 |
| 2024-03-07 | 3.97 | 4.08 | 3.96 | 3.98 | +1.27% | 41,109 | 16,512,831 |
| 2024-03-06 | 3.88 | 3.96 | 3.84 | 3.93 | +1.81% | 37,082 | 14,512,090 |
| 2024-03-05 | 3.96 | 3.97 | 3.85 | 3.86 | -3.02% | 39,073 | 15,234,270 |
| 2024-03-04 | 4.03 | 4.06 | 3.87 | 3.98 | -1% | 43,999 | 17,389,795 |
| 2024-03-01 | 4.01 | 4.08 | 3.96 | 4.02 | -0.25% | 43,414 | 17,418,122 |
| 2024-02-29 | 3.84 | 4.05 | 3.84 | 4.03 | +2.28% | 75,520 | 30,024,285 |
| 2024-02-28 | 4.32 | 4.43 | 3.94 | 3.94 | -8.8% | 94,526 | 39,358,406 |
| 2024-02-27 | 4.16 | 4.32 | 4.11 | 4.32 | +4.1% | 50,173 | 21,169,125 |
| 2024-02-26 | 4.1 | 4.26 | 4.04 | 4.15 | +1.72% | 90,809 | 37,580,797 |
| 2024-02-23 | 3.83 | 4.09 | 3.83 | 4.08 | +7.65% | 78,678 | 31,109,280 |
| 2024-02-22 | 3.66 | 3.8 | 3.65 | 3.79 | +3.55% | 49,564 | 18,530,517 |
| 2024-02-21 | 3.54 | 3.87 | 3.54 | 3.66 | +1.67% | 74,559 | 27,721,762 |
| 2024-02-20 | 3.5 | 3.63 | 3.34 | 3.6 | +2.86% | 67,701 | 23,863,121 |
| 2024-02-19 | 3.39 | 3.64 | 3.39 | 3.5 | +4.79% | 91,344 | 31,983,721 |
| 2024-02-08 | 3.01 | 3.39 | 2.92 | 3.34 | +14.38% | 127,300 | 39,992,839 |
| 2024-02-07 | 3.21 | 3.21 | 2.83 | 2.92 | -7.59% | 111,521 | 33,106,231 |
| 2024-02-06 | 3.13 | 3.37 | 2.88 | 3.16 | -4.53% | 127,550 | 39,170,171 |
| 2024-02-05 | 3.8 | 3.95 | 3.18 | 3.31 | -15.99% | 131,295 | 44,549,529 |
| 2024-02-02 | 4.2 | 4.33 | 3.79 | 3.94 | -6.86% | 77,497 | 31,450,031 |
| 2024-02-01 | 4.35 | 4.53 | 4.11 | 4.23 | -3.64% | 63,238 | 26,677,025 |
| 2024-01-31 | 4.78 | 4.78 | 4.37 | 4.39 | -8.16% | 54,921 | 24,822,202 |
| 2024-01-30 | 4.92 | 5.02 | 4.73 | 4.78 | -4.02% | 40,900 | 19,824,836 |
| 2024-01-29 | 5.17 | 5.25 | 4.96 | 4.98 | -4.23% | 34,802 | 17,551,451 |
| 2024-01-26 | 5.08 | 5.25 | 5.08 | 5.2 | +2.16% | 34,381 | 17,888,226 |
| 2024-01-25 | 4.92 | 5.1 | 4.88 | 5.09 | +4.3% | 38,587 | 19,242,531 |
| 2024-01-24 | 4.83 | 4.92 | 4.69 | 4.88 | +1.46% | 43,756 | 21,099,410 |
| 2024-01-23 | 4.87 | 4.93 | 4.64 | 4.81 | -0.82% | 58,267 | 27,823,999 |
| 2024-01-22 | 5.25 | 5.28 | 4.8 | 4.85 | -8.14% | 55,704 | 28,048,191 |
| 2024-01-19 | 5.38 | 5.43 | 5.27 | 5.28 | -1.86% | 31,982 | 17,042,172 |
| 2024-01-18 | 5.53 | 5.55 | 5.22 | 5.38 | -2.71% | 47,679 | 25,496,818 |
| 2024-01-17 | 5.65 | 5.69 | 5.53 | 5.53 | -2.3% | 25,973 | 14,585,214 |
| 2024-01-16 | 5.67 | 5.71 | 5.59 | 5.66 | -0.18% | 29,208 | 16,486,311 |
| 2024-01-15 | 5.72 | 5.72 | 5.62 | 5.67 | +0.35% | 29,166 | 16,544,014 |
| 2024-01-12 | 5.7 | 5.78 | 5.64 | 5.65 | -0.53% | 19,515 | 11,144,880 |
| 2024-01-11 | 5.67 | 5.74 | 5.63 | 5.68 | +0.18% | 26,574 | 15,111,855 |
| 2024-01-10 | 5.7 | 5.73 | 5.59 | 5.67 | -0.53% | 24,293 | 13,771,190 |
| 2024-01-09 | 5.63 | 5.74 | 5.62 | 5.7 | +1.42% | 31,088 | 17,665,975 |
| 2024-01-08 | 5.69 | 5.76 | 5.61 | 5.62 | -1.4% | 28,514 | 16,166,167 |
| 2024-01-05 | 5.74 | 5.82 | 5.66 | 5.7 | -1.04% | 31,720 | 18,202,021 |
| 2024-01-04 | 5.73 | 5.81 | 5.7 | 5.76 | +0.52% | 26,742 | 15,387,420 |
| 2024-01-03 | 5.74 | 5.77 | 5.69 | 5.73 | -0.69% | 28,061 | 16,075,600 |
| 2024-01-02 | 5.64 | 5.8 | 5.64 | 5.77 | +2.3% | 49,764 | 28,631,498 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：