股票概览
27.63
-1.04%
-0.29
27.6
开盘价
27.98
最高价
27.53
最低价
9,887
成交量
数据更新至: 2024-05-29
技术指标
27.84
MA5 (5日均线)
29.64
MA10 (10日均线)
31.42
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-29 | 27.6 | 27.98 | 27.53 | 27.63 | -1.04% | 9,887 | 27,368,504 |
| 2024-05-28 | 28.07 | 28.14 | 27.75 | 27.92 | +0.69% | 11,559 | 32,239,710 |
| 2024-05-27 | 28.12 | 28.12 | 27.38 | 27.73 | -1.39% | 21,265 | 58,759,954 |
| 2024-05-24 | 27.78 | 28.49 | 27.57 | 28.12 | +1.08% | 30,531 | 85,996,092 |
| 2024-05-23 | 28 | 28 | 27.25 | 27.82 | -0.64% | 38,520 | 106,055,542 |
| 2024-05-22 | 28.55 | 29.34 | 27.7 | 28 | -5.5% | 82,942 | 235,019,724 |
| 2024-05-21 | 33.2 | 33.2 | 29.63 | 29.63 | -9.99% | 79,572 | 238,731,039 |
| 2024-05-20 | 33 | 33.09 | 32.36 | 32.92 | -0.24% | 25,120 | 82,063,666 |
| 2024-05-17 | 33.98 | 34.02 | 32.52 | 33 | -1.99% | 31,590 | 104,650,862 |
| 2024-05-16 | 34.71 | 34.8 | 33.37 | 33.67 | -1.55% | 22,608 | 76,737,414 |
| 2024-05-15 | 33.33 | 35 | 33.19 | 34.2 | +2.55% | 27,657 | 94,387,231 |
| 2024-05-14 | 32.81 | 33.9 | 32.81 | 33.35 | +1.68% | 19,217 | 64,218,898 |
| 2024-05-13 | 32.95 | 33.08 | 32.2 | 32.8 | -0.06% | 12,913 | 42,165,587 |
| 2024-05-10 | 33.42 | 33.57 | 32.5 | 32.82 | -2.32% | 20,425 | 67,109,639 |
| 2024-05-09 | 33.9 | 34.5 | 33.11 | 33.6 | -0.88% | 28,920 | 97,978,087 |
| 2024-05-08 | 34.35 | 34.35 | 33.45 | 33.9 | -1.31% | 22,548 | 76,398,996 |
| 2024-05-07 | 33.62 | 34.57 | 32.6 | 34.35 | +1.93% | 43,830 | 149,064,143 |
| 2024-05-06 | 32.01 | 34.62 | 32.01 | 33.7 | +5.91% | 60,238 | 201,141,173 |
| 2024-04-30 | 31.88 | 31.95 | 31.19 | 31.82 | +1.34% | 20,552 | 64,895,670 |
| 2024-04-29 | 30.92 | 31.55 | 30.6 | 31.4 | +1.32% | 19,743 | 61,914,104 |
| 2024-04-26 | 29.6 | 31.7 | 29.5 | 30.99 | +3.68% | 30,838 | 94,746,245 |
| 2024-04-25 | 29.5 | 30.23 | 29.38 | 29.89 | +1.05% | 15,374 | 45,825,529 |
| 2024-04-24 | 29.4 | 29.76 | 28.9 | 29.58 | -0.34% | 16,064 | 47,240,651 |
| 2024-04-23 | 29.6 | 30.05 | 29.33 | 29.68 | -0.1% | 17,635 | 52,297,789 |
| 2024-04-22 | 30.25 | 30.5 | 29.29 | 29.71 | -0.64% | 25,215 | 75,671,935 |
| 2024-04-19 | 29.15 | 30.05 | 29.15 | 29.9 | -30.87% | 26,790 | 79,159,122 |
| 2024-04-18 | 41 | 43.4 | 40.3 | 43.25 | +5.41% | 25,016 | 106,341,467 |
| 2024-04-17 | 39.56 | 41.2 | 39.56 | 41.03 | +4.35% | 20,266 | 82,381,500 |
| 2024-04-16 | 40 | 40 | 38.2 | 39.32 | -1.08% | 13,614 | 53,180,854 |
| 2024-04-15 | 40.35 | 40.49 | 38.65 | 39.75 | -0.7% | 16,601 | 65,781,204 |
| 2024-04-12 | 40.52 | 41 | 39.96 | 40.03 | -1.48% | 16,427 | 66,301,093 |
| 2024-04-11 | 41.27 | 41.75 | 40 | 40.63 | -2.21% | 22,489 | 91,959,141 |
| 2024-04-10 | 42.38 | 42.85 | 41.49 | 41.55 | -3.03% | 20,817 | 87,521,184 |
| 2024-04-09 | 43.59 | 43.59 | 41.14 | 42.85 | -2.61% | 41,435 | 173,837,189 |
| 2024-04-08 | 47.1 | 47.83 | 43 | 44 | -7.64% | 62,562 | 282,913,700 |
| 2024-04-03 | 47.01 | 47.99 | 45.65 | 47.64 | +1.17% | 29,903 | 139,924,309 |
| 2024-04-02 | 48.39 | 48.76 | 46.5 | 47.09 | -2.97% | 38,045 | 180,081,926 |
| 2024-04-01 | 47.2 | 49.69 | 46.82 | 48.53 | +0.06% | 57,056 | 275,120,786 |
| 2024-03-29 | 49.8 | 49.8 | 46.24 | 48.5 | -5.61% | 107,041 | 512,093,256 |
| 2024-03-28 | 57.09 | 57.3 | 51.38 | 51.38 | -10% | 126,064 | 684,113,984 |
| 2024-03-27 | 57.16 | 57.18 | 53.93 | 57.09 | +9.83% | 106,861 | 605,012,050 |
| 2024-03-26 | 49 | 51.98 | 49 | 51.98 | +10.01% | 14,968 | 76,715,909 |
| 2024-03-14 | 45.59 | 47.75 | 45.3 | 47.25 | +3.62% | 22,249 | 104,139,300 |
| 2024-03-13 | 45.92 | 46.87 | 45.56 | 45.6 | -1.47% | 9,043 | 41,556,177 |
| 2024-03-12 | 45.37 | 46.8 | 44.98 | 46.28 | +2.05% | 10,486 | 48,077,569 |
| 2024-03-11 | 43.9 | 46.3 | 43.4 | 45.35 | +3.35% | 13,960 | 62,561,346 |
| 2024-03-08 | 42 | 44.38 | 42 | 43.88 | +2.24% | 6,806 | 29,686,743 |
| 2024-03-07 | 43.63 | 43.63 | 41.93 | 42.92 | -1.11% | 8,595 | 36,603,133 |
| 2024-03-06 | 42.11 | 44.2 | 41.93 | 43.4 | +3.01% | 10,082 | 43,654,829 |
| 2024-03-05 | 42.1 | 42.3 | 41.48 | 42.13 | -0.28% | 5,324 | 22,338,882 |
| 2024-03-04 | 42.55 | 43.2 | 41.75 | 42.25 | -1.47% | 7,993 | 33,818,869 |
| 2024-03-01 | 42.51 | 43.1 | 41.73 | 42.88 | +1.13% | 11,038 | 46,655,854 |
| 2024-02-29 | 40.8 | 42.7 | 40.8 | 42.4 | +0.95% | 4,200 | 17,690,338 |
| 2024-02-28 | 43.64 | 44.64 | 41.66 | 42 | -4.55% | 6,006 | 25,644,700 |
| 2024-02-27 | 42.65 | 44 | 42 | 44 | +2.44% | 9,121 | 39,204,870 |
| 2024-02-26 | 42.26 | 43.98 | 41.9 | 42.95 | +1.39% | 6,352 | 27,231,179 |
| 2024-02-23 | 42.96 | 43.08 | 42.12 | 42.36 | -1.21% | 2,684 | 11,405,785 |
| 2024-02-22 | 42.37 | 43.59 | 42.03 | 42.88 | +1.3% | 4,559 | 19,452,795 |
| 2024-02-21 | 41.93 | 43 | 41.49 | 42.33 | +0.5% | 5,666 | 23,990,411 |
| 2024-02-20 | 41.34 | 42.67 | 40.6 | 42.12 | +1.99% | 4,479 | 18,705,015 |
| 2024-02-19 | 40.7 | 41.66 | 40 | 41.3 | +1.15% | 4,739 | 19,417,691 |
| 2024-02-08 | 37.68 | 41 | 36.51 | 40.83 | +8.36% | 9,069 | 34,920,083 |
| 2024-02-07 | 38.07 | 38.07 | 36 | 37.68 | -1.36% | 6,456 | 24,050,402 |
| 2024-02-06 | 36.06 | 39.7 | 36.06 | 38.2 | -0.52% | 4,273 | 16,242,262 |
| 2024-02-05 | 38.5 | 39.01 | 35.11 | 38.4 | -1.56% | 8,162 | 30,328,521 |
| 2024-02-02 | 40.36 | 40.98 | 37.83 | 39.01 | -3.73% | 6,730 | 26,404,974 |
| 2024-02-01 | 41.09 | 41.44 | 39.4 | 40.52 | -2.13% | 4,555 | 18,418,257 |
| 2024-01-31 | 42.96 | 42.96 | 40.06 | 41.4 | -4.78% | 8,874 | 36,775,188 |
| 2024-01-30 | 43.66 | 43.7 | 42.2 | 43.48 | -0.71% | 5,290 | 22,614,070 |
| 2024-01-29 | 43.91 | 44.39 | 42.73 | 43.79 | -0.36% | 3,752 | 16,283,350 |
| 2024-01-26 | 44.06 | 44.69 | 43.75 | 43.95 | -1.48% | 1,932 | 8,544,120 |
| 2024-01-25 | 44.15 | 44.79 | 43.74 | 44.61 | +1.04% | 3,747 | 16,612,552 |
| 2024-01-24 | 44.43 | 44.8 | 42.39 | 44.15 | -0.32% | 3,641 | 15,819,330 |
| 2024-01-23 | 43.56 | 44.29 | 42.89 | 44.29 | +0.2% | 3,998 | 17,470,251 |
| 2024-01-22 | 45.08 | 45.22 | 43.01 | 44.2 | -2.19% | 4,821 | 21,230,733 |
| 2024-01-19 | 45.03 | 45.39 | 44.62 | 45.19 | -0.35% | 2,567 | 11,567,203 |
| 2024-01-18 | 45.11 | 45.37 | 43.17 | 45.35 | -0.59% | 5,452 | 24,294,130 |
| 2024-01-17 | 46.89 | 46.89 | 45.21 | 45.62 | -1.45% | 3,886 | 17,814,301 |
| 2024-01-16 | 46.03 | 47 | 45.79 | 46.29 | +0.04% | 2,548 | 11,789,827 |
| 2024-01-15 | 46.49 | 46.49 | 45.67 | 46.27 | -0.49% | 4,270 | 19,647,456 |
| 2024-01-12 | 46.32 | 47 | 46.08 | 46.5 | +0.43% | 1,886 | 8,796,991 |
| 2024-01-11 | 45.71 | 46.49 | 45.61 | 46.3 | +0.76% | 2,657 | 12,275,381 |
| 2024-01-10 | 45.51 | 46.3 | 45.44 | 45.95 | +0.28% | 1,803 | 8,285,027 |
| 2024-01-09 | 45.98 | 46.3 | 45.7 | 45.82 | -0.39% | 2,914 | 13,391,228 |
| 2024-01-08 | 46.63 | 47.08 | 45.89 | 46 | -2.56% | 5,419 | 25,086,122 |
| 2024-01-05 | 46.88 | 47.57 | 46.65 | 47.21 | -0.51% | 4,415 | 20,783,390 |
| 2024-01-04 | 47.57 | 48.01 | 47.02 | 47.45 | -1.25% | 5,868 | 27,835,310 |
| 2024-01-03 | 47.74 | 48.32 | 47.11 | 48.05 | -0.06% | 8,497 | 40,651,673 |
| 2024-01-02 | 48.37 | 48.7 | 47.75 | 48.08 | -0.1% | 6,328 | 30,476,038 |
| 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：