股票概览
28.37
-0.84%
-0.24
28.61
开盘价
28.68
最高价
28.2
最低价
46,864
成交量
数据更新至: 2024-03-29
技术指标
28.35
MA5 (5日均线)
28.00
MA10 (10日均线)
27.86
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 |
|---|---|---|---|---|---|---|---|
| 2024-03-29 | 28.61 | 28.68 | 28.2 | 28.37 | -0.84% | 46,864 | 133,167,348 |
| 2024-03-28 | 28.61 | 28.96 | 28.35 | 28.61 | 0% | 128,528 | 367,408,792 |
| 2024-03-27 | 28.44 | 29.02 | 28.28 | 28.61 | +1.02% | 167,188 | 481,026,105 |
| 2024-03-26 | 27.92 | 28.4 | 27.57 | 28.32 | +1.76% | 117,038 | 328,508,005 |
| 2024-03-25 | 27.58 | 28.5 | 27.45 | 27.83 | +1.38% | 130,335 | 365,391,543 |
| 2024-03-22 | 27.33 | 27.62 | 27.22 | 27.45 | +0.44% | 95,842 | 262,955,878 |
| 2024-03-21 | 27.85 | 28.13 | 27.3 | 27.33 | -1.41% | 82,474 | 227,547,991 |
| 2024-03-20 | 27.99 | 28.25 | 27.38 | 27.72 | -0.07% | 96,457 | 268,011,582 |
| 2024-03-19 | 27.88 | 28.06 | 27.46 | 27.74 | -1% | 84,796 | 234,944,364 |
| 2024-03-18 | 27.95 | 28.15 | 27.8 | 28.02 | +0.25% | 78,730 | 219,900,650 |
| 2024-03-15 | 27.6 | 27.98 | 27.21 | 27.95 | +0.4% | 85,357 | 236,035,936 |
| 2024-03-14 | 28.1 | 28.63 | 27.6 | 27.84 | -1.1% | 74,778 | 209,759,990 |
| 2024-03-13 | 28.64 | 29.28 | 28.08 | 28.15 | -2.49% | 129,692 | 370,842,322 |
| 2024-03-12 | 27.14 | 28.96 | 27.14 | 28.87 | +7.04% | 232,171 | 654,307,577 |
| 2024-03-11 | 27.32 | 27.37 | 26.56 | 26.97 | -0.74% | 110,006 | 295,276,919 |
| 2024-03-08 | 27.34 | 27.53 | 27.06 | 27.17 | -0.55% | 55,754 | 151,826,543 |
| 2024-03-07 | 27.4 | 27.75 | 27.32 | 27.32 | -0.15% | 72,844 | 200,150,071 |
| 2024-03-06 | 27.81 | 28.05 | 27.33 | 27.36 | -2.18% | 87,512 | 240,966,860 |
| 2024-03-05 | 27.57 | 27.97 | 27.31 | 27.97 | +1.45% | 97,005 | 268,765,494 |
| 2024-03-04 | 27.66 | 27.86 | 27.32 | 27.57 | -1.04% | 110,635 | 304,146,828 |
| 2024-03-01 | 28.03 | 28.08 | 27.5 | 27.86 | -0.82% | 86,964 | 241,172,200 |
| 2024-02-29 | 27.8 | 28.2 | 27.68 | 28.09 | +0.21% | 85,686 | 240,252,472 |
| 2024-02-28 | 28 | 28.63 | 27.91 | 28.03 | -0.6% | 97,773 | 276,254,786 |
| 2024-02-27 | 27.68 | 28.2 | 27.65 | 28.2 | +1.59% | 105,712 | 295,374,360 |
| 2024-02-26 | 28.02 | 28.35 | 27.69 | 27.76 | -1.17% | 104,551 | 292,092,009 |
| 2024-02-23 | 29.25 | 29.29 | 28 | 28.09 | -3.47% | 130,659 | 369,802,269 |
| 2024-02-22 | 28.3 | 29.1 | 28.3 | 29.1 | +2.11% | 70,887 | 203,955,703 |
| 2024-02-21 | 28.78 | 29.25 | 28.4 | 28.5 | -1.93% | 105,193 | 302,465,619 |
| 2024-02-20 | 28.56 | 29.34 | 28.47 | 29.06 | +1.11% | 77,678 | 225,096,746 |
| 2024-02-19 | 29.17 | 29.28 | 28.55 | 28.74 | -0.52% | 98,489 | 284,066,329 |
| 2024-02-08 | 28.02 | 29.07 | 28 | 28.89 | +2.88% | 125,713 | 361,257,548 |
| 2024-02-07 | 27.76 | 28.52 | 27.62 | 28.08 | +0.5% | 137,175 | 386,396,344 |
| 2024-02-06 | 26.84 | 27.95 | 26.8 | 27.94 | +3.25% | 172,512 | 473,472,725 |
| 2024-02-05 | 26.85 | 27.3 | 26.39 | 27.06 | +0.52% | 117,458 | 315,357,198 |
| 2024-02-02 | 26.67 | 27.3 | 26 | 26.92 | +0.94% | 105,369 | 282,297,373 |
| 2024-02-01 | 26.35 | 26.85 | 26.17 | 26.67 | -0.15% | 89,037 | 236,695,967 |
| 2024-01-31 | 26.77 | 27 | 26.53 | 26.71 | -0.85% | 106,777 | 285,581,268 |
| 2024-01-30 | 27.79 | 27.79 | 26.86 | 26.94 | -3.13% | 94,989 | 258,744,630 |
| 2024-01-29 | 28.18 | 28.97 | 27.76 | 27.81 | -0.07% | 142,606 | 401,195,907 |
| 2024-01-26 | 28.35 | 28.43 | 27.5 | 27.83 | +1.42% | 149,881 | 418,099,694 |
| 2024-01-25 | 26.69 | 27.5 | 26.61 | 27.44 | +3% | 198,165 | 535,252,711 |
| 2024-01-24 | 26.17 | 26.73 | 25.7 | 26.64 | +1.83% | 142,288 | 373,069,585 |
| 2024-01-23 | 26 | 26.28 | 25.7 | 26.16 | +0.58% | 97,617 | 254,312,176 |
| 2024-01-22 | 26.69 | 26.95 | 25.84 | 26.01 | -3.06% | 144,815 | 383,667,826 |
| 2024-01-19 | 26.95 | 27.1 | 26.52 | 26.83 | -0.7% | 102,402 | 274,930,945 |
| 2024-01-18 | 26.88 | 27.18 | 26.33 | 27.02 | -0.63% | 175,387 | 468,210,287 |
| 2024-01-17 | 27.44 | 27.75 | 27.1 | 27.19 | -1.49% | 155,221 | 425,924,244 |
| 2024-01-16 | 27.35 | 28.69 | 27.1 | 27.6 | +0.33% | 230,704 | 640,991,482 |
| 2024-01-15 | 25.85 | 28.04 | 25.72 | 27.51 | +5.81% | 241,898 | 658,125,288 |
| 2024-01-12 | 25.64 | 26.27 | 25.62 | 26 | +0.78% | 117,655 | 306,129,213 |
| 2024-01-11 | 25.75 | 25.86 | 25.45 | 25.8 | 0% | 112,996 | 289,826,776 |
| 2024-01-10 | 25.41 | 26.09 | 25.25 | 25.8 | +1.26% | 124,410 | 320,444,222 |
| 2024-01-09 | 25.15 | 25.58 | 24.89 | 25.48 | +0.31% | 130,346 | 329,858,838 |
| 2024-01-08 | 25.75 | 25.75 | 25.2 | 25.4 | -1.47% | 133,104 | 338,781,757 |
| 2024-01-05 | 25.1 | 26.24 | 24.8 | 25.78 | +2.71% | 253,396 | 654,050,094 |
| 2024-01-04 | 24.74 | 25.29 | 24.5 | 25.1 | +1.17% | 204,262 | 510,519,731 |
| 2024-01-03 | 24.75 | 25.3 | 24.51 | 24.81 | +0.45% | 212,840 | 529,275,353 |
| 2024-01-02 | 24.76 | 25.7 | 24.46 | 24.7 | +5.74% | 489,801 | 1,223,610,080 |
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：