股票概览
29.48
+1.52%
+0.44
28.8
开盘价
29.6
最高价
27.68
最低价
19,456
成交量
数据更新至: 2024-05-27
技术指标
30.11
MA5 (5日均线)
30.26
MA10 (10日均线)
31.68
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 | 28.8 | 29.6 | 27.68 | 29.48 | +1.52% | 19,456 | 55,574,401 |
| 2024-05-24 | 29.97 | 30.56 | 28.94 | 29.04 | -3.55% | 17,154 | 50,571,668 |
| 2024-05-23 | 30.9 | 31.12 | 29.98 | 30.11 | -3.52% | 8,933 | 27,161,290 |
| 2024-05-22 | 30.48 | 31.74 | 30.04 | 31.21 | +1.66% | 16,976 | 52,259,045 |
| 2024-05-21 | 30.88 | 31.12 | 30.05 | 30.7 | -0.39% | 12,285 | 37,551,287 |
| 2024-05-20 | 30.39 | 31.53 | 29.96 | 30.82 | +1.41% | 16,109 | 49,916,375 |
| 2024-05-17 | 29.75 | 30.47 | 29.6 | 30.39 | +1.81% | 13,239 | 39,837,692 |
| 2024-05-16 | 30.59 | 30.71 | 29.66 | 29.85 | -1.16% | 13,775 | 41,334,489 |
| 2024-05-15 | 30.5 | 31.01 | 29.93 | 30.2 | -1.95% | 13,617 | 41,360,045 |
| 2024-05-14 | 30.5 | 31.99 | 30.41 | 30.8 | -0.16% | 18,453 | 57,165,328 |
| 2024-05-13 | 31.66 | 31.66 | 30.27 | 30.85 | -4.73% | 27,508 | 85,225,690 |
| 2024-05-10 | 33.41 | 33.75 | 32.08 | 32.38 | -2.2% | 23,675 | 77,053,397 |
| 2024-05-09 | 33.5 | 33.93 | 32.86 | 33.11 | +0.15% | 23,833 | 79,123,537 |
| 2024-05-08 | 34.61 | 35.25 | 32.85 | 33.06 | -5.14% | 22,340 | 74,902,432 |
| 2024-05-07 | 34.74 | 35.3 | 34.03 | 34.85 | -0.83% | 24,362 | 84,575,747 |
| 2024-05-06 | 34.99 | 35.98 | 34.49 | 35.14 | 0% | 32,410 | 114,054,588 |
| 2024-04-30 | 32.5 | 36.46 | 31.57 | 35.14 | +6.81% | 57,620 | 195,679,936 |
| 2024-04-29 | 33.3 | 33.95 | 32.8 | 32.9 | -1.94% | 55,895 | 185,438,861 |
| 2024-04-26 | 30.1 | 35.48 | 29.52 | 33.55 | +11.46% | 58,955 | 193,965,021 |
| 2024-04-25 | 29.7 | 31.3 | 29.56 | 30.1 | +0.67% | 19,416 | 58,807,531 |
| 2024-04-24 | 29.68 | 30.2 | 29.24 | 29.9 | +0.4% | 12,492 | 37,037,562 |
| 2024-04-23 | 29.39 | 30.37 | 29 | 29.78 | +2.02% | 19,830 | 58,789,644 |
| 2024-04-22 | 27.79 | 29.49 | 27.15 | 29.19 | +3.73% | 18,979 | 54,630,681 |
| 2024-04-19 | 28.38 | 28.73 | 27.82 | 28.14 | -1.95% | 10,712 | 30,196,239 |
| 2024-04-18 | 29.1 | 29.52 | 28.3 | 28.7 | -1.95% | 15,359 | 44,356,535 |
| 2024-04-17 | 27.25 | 29.47 | 27.25 | 29.27 | +7.53% | 26,598 | 76,395,078 |
| 2024-04-16 | 28.52 | 29.31 | 27.11 | 27.22 | -5.39% | 16,971 | 46,833,311 |
| 2024-04-15 | 29.48 | 29.71 | 28.01 | 28.77 | -3.23% | 35,173 | 100,884,239 |
| 2024-04-12 | 29.81 | 30.35 | 29.65 | 29.73 | -0.2% | 25,295 | 75,824,684 |
| 2024-04-11 | 31.7 | 32.1 | 29.1 | 29.79 | -6.73% | 51,745 | 155,707,561 |
| 2024-04-10 | 33.21 | 33.39 | 31.55 | 31.94 | -3.24% | 9,407 | 30,237,189 |
| 2024-04-09 | 32.14 | 33.16 | 31.7 | 33.01 | +2.58% | 10,162 | 32,970,443 |
| 2024-04-08 | 33.71 | 34.6 | 32.18 | 32.18 | -5.49% | 17,475 | 57,677,512 |
| 2024-04-03 | 36.52 | 36.52 | 33.8 | 34.05 | -6.71% | 15,731 | 54,202,204 |
| 2024-04-02 | 37.5 | 38.29 | 36.45 | 36.5 | -0.76% | 14,931 | 55,466,137 |
| 2024-04-01 | 36.41 | 38.38 | 36.15 | 36.78 | +1.13% | 16,259 | 60,367,472 |
| 2024-03-29 | 34.2 | 36.62 | 34.13 | 36.37 | +6.56% | 10,455 | 36,873,097 |
| 2024-03-28 | 33.9 | 35.39 | 33.77 | 34.13 | -0.2% | 12,599 | 43,583,819 |
| 2024-03-27 | 35.21 | 35.55 | 34.2 | 34.2 | -3.66% | 8,857 | 30,695,629 |
| 2024-03-26 | 36.28 | 36.29 | 34.6 | 35.5 | -2.15% | 11,592 | 41,124,129 |
| 2024-03-25 | 36.66 | 37.36 | 36.24 | 36.28 | -1.23% | 10,131 | 37,361,958 |
| 2024-03-22 | 37.97 | 38.06 | 36.52 | 36.73 | -3.21% | 6,567 | 24,320,847 |
| 2024-03-21 | 39.1 | 39.18 | 37.44 | 37.95 | -1.68% | 16,419 | 62,413,373 |
| 2024-03-20 | 38.61 | 39.11 | 37.86 | 38.6 | -0.03% | 15,100 | 58,008,905 |
| 2024-03-19 | 38.8 | 39.37 | 38.27 | 38.61 | -0.49% | 11,881 | 46,062,949 |
| 2024-03-18 | 39.59 | 39.59 | 37.7 | 38.8 | -0.39% | 21,444 | 82,447,969 |
| 2024-03-15 | 38.65 | 39.61 | 37.69 | 38.95 | +0.54% | 12,218 | 47,178,832 |
| 2024-03-14 | 39.49 | 40.58 | 37.6 | 38.74 | -0.97% | 18,391 | 71,195,446 |
| 2024-03-13 | 37.9 | 40.2 | 37.89 | 39.12 | +3.08% | 23,263 | 91,606,315 |
| 2024-03-12 | 37.1 | 38.65 | 37.1 | 37.95 | +3.41% | 28,572 | 108,183,791 |
| 2024-03-11 | 36.18 | 36.96 | 35 | 36.7 | +1.49% | 17,485 | 63,510,538 |
| 2024-03-08 | 35.2 | 36.6 | 35 | 36.16 | +0.61% | 13,290 | 47,423,343 |
| 2024-03-07 | 36.11 | 37.31 | 35.8 | 35.94 | +0.06% | 14,824 | 54,177,909 |
| 2024-03-06 | 35.54 | 36.5 | 34.69 | 35.92 | +0.11% | 11,090 | 39,408,263 |
| 2024-03-05 | 36.2 | 36.3 | 35.08 | 35.88 | -1.83% | 18,047 | 64,449,685 |
| 2024-03-04 | 37.4 | 37.5 | 34.73 | 36.55 | -3.05% | 27,141 | 97,171,878 |
| 2024-03-01 | 36.78 | 38.18 | 36 | 37.7 | +3.89% | 30,447 | 113,612,406 |
| 2024-02-29 | 35.53 | 36.55 | 35.3 | 36.29 | +0.53% | 19,223 | 69,083,149 |
| 2024-02-28 | 38.88 | 38.99 | 35.54 | 36.1 | -6.48% | 23,518 | 86,303,286 |
| 2024-02-27 | 38.5 | 38.79 | 37.25 | 38.6 | -1.28% | 13,927 | 52,855,106 |
| 2024-02-26 | 40.4 | 41.2 | 36.78 | 39.1 | -0.84% | 24,006 | 91,049,266 |
| 2024-02-23 | 37.99 | 39.88 | 37.53 | 39.43 | +4.06% | 18,587 | 73,215,751 |
| 2024-02-22 | 36.68 | 38.22 | 36.68 | 37.89 | +1.23% | 6,747 | 25,419,667 |
| 2024-02-21 | 36.3 | 39.3 | 35.59 | 37.43 | +2.55% | 16,153 | 61,269,752 |
| 2024-02-20 | 35.95 | 36.6 | 34.81 | 36.5 | +1.53% | 13,672 | 49,237,136 |
| 2024-02-19 | 39.88 | 40.16 | 35.4 | 35.95 | -5.64% | 17,692 | 65,348,031 |
| 2024-02-08 | 32.1 | 38.1 | 31.6 | 38.1 | +20% | 23,145 | 81,778,849 |
| 2024-02-07 | 30.58 | 32.49 | 30.34 | 31.75 | +3.12% | 19,677 | 61,966,150 |
| 2024-02-06 | 29 | 32.3 | 27.19 | 30.79 | +6.32% | 22,554 | 66,983,476 |
| 2024-02-05 | 28.51 | 30.35 | 26 | 28.96 | -1.96% | 23,190 | 64,563,378 |
| 2024-02-02 | 30.51 | 31.09 | 28.43 | 29.54 | -5.02% | 11,916 | 35,579,571 |
| 2024-02-01 | 30.59 | 31.89 | 29.85 | 31.1 | +1.63% | 12,082 | 37,401,099 |
| 2024-01-31 | 31.83 | 32.26 | 30.1 | 30.6 | -6.45% | 17,761 | 55,076,540 |
| 2024-01-30 | 33.47 | 33.94 | 32.25 | 32.71 | -3.14% | 11,235 | 37,059,943 |
| 2024-01-29 | 34.8 | 35.07 | 33.55 | 33.77 | -1.4% | 12,180 | 41,704,419 |
| 2024-01-26 | 36.02 | 36.41 | 33.78 | 34.25 | -7.43% | 19,440 | 67,468,318 |
| 2024-01-25 | 35.78 | 37.3 | 35.2 | 37 | +2.92% | 11,797 | 42,848,158 |
| 2024-01-24 | 36.61 | 36.9 | 34.57 | 35.95 | -0.53% | 7,653 | 27,359,350 |
| 2024-01-23 | 35.15 | 36.7 | 34.61 | 36.14 | +0.14% | 9,449 | 33,828,768 |
| 2024-01-22 | 39.29 | 39.29 | 35.47 | 36.09 | -6.33% | 19,256 | 70,759,926 |
| 2024-01-19 | 38.01 | 38.94 | 37.77 | 38.53 | -0.39% | 5,778 | 22,257,484 |
| 2024-01-18 | 39.5 | 40 | 37.64 | 38.68 | -2.94% | 15,426 | 59,124,420 |
| 2024-01-17 | 41.9 | 42 | 39.64 | 39.85 | -4.89% | 8,826 | 35,744,038 |
| 2024-01-16 | 40.9 | 41.9 | 40.5 | 41.9 | +2.75% | 9,647 | 39,682,731 |
| 2024-01-15 | 40.48 | 41.14 | 39.6 | 40.78 | +1.34% | 7,533 | 30,609,580 |
| 2024-01-12 | 40.38 | 41.1 | 40.01 | 40.24 | +0.7% | 9,673 | 39,230,248 |
| 2024-01-11 | 40.39 | 41.08 | 39.83 | 39.96 | -1.53% | 9,236 | 37,297,085 |
| 2024-01-10 | 41.62 | 41.94 | 39.82 | 40.58 | -0.98% | 8,621 | 34,872,589 |
| 2024-01-09 | 41.72 | 42.29 | 39.64 | 40.98 | -6.59% | 36,636 | 149,793,973 |
| 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：